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
- 1995-10-25 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 | $5.77 | $6.45 | 32,105 | — | — |
| 2000-12-28 | $5.71 | $6.38 | 46,963 | — | — |
| 2000-12-27 | $5.59 | $6.25 | 18,494 | — | — |
| 2000-12-26 | $5.59 | $6.25 | 10,286 | — | — |
| 2000-12-22 | $5.41 | $6.05 | 21,819 | — | — |
| 2000-12-21 | $5.41 | $6.05 | 44,989 | — | — |
| 2000-12-20 | $5.53 | $6.18 | 1,558 | — | — |
| 2000-12-19 | $5.59 | $6.25 | 589,944 | — | — |
| 2000-12-18 | $5.71 | $6.38 | 96,731 | — | — |
| 2000-12-15 | $5.29 | $5.91 | 188,994 | — | — |
| 2000-12-14 | $5.59 | $6.25 | 11,325 | — | — |
| 2000-12-13 | $5.65 | $6.32 | 55,379 | — | — |
| 2000-12-12 | $5.59 | $6.25 | 36,365 | — | — |
| 2000-12-11 | $5.65 | $6.32 | 56,314 | — | — |
| 2000-12-08 | $5.71 | $6.38 | 8,520 | — | — |
| 2000-12-07 | $5.65 | $6.32 | 3,325 | — | — |
| 2000-12-06 | $5.77 | $6.45 | 47,586 | — | — |
| 2000-12-05 | $5.83 | $6.52 | 922,632 | — | — |
| 2000-12-04 | $5.83 | $6.52 | 51,015 | — | — |
| 2000-12-01 | $5.77 | $6.45 | 77,821 | — | — |
| 2000-11-30 | $5.83 | $6.52 | 12,987 | — | — |
| 2000-11-29 | $5.83 | $6.52 | 999,726 | — | — |
| 2000-11-28 | $5.90 | $6.59 | 1,011,882 | — | — |
| 2000-11-27 | $6.08 | $6.79 | 286,972 | — | — |
| 2000-11-24 | $6.14 | $6.86 | 113,874 | — | — |
| 2000-11-22 | $6.26 | $6.99 | 318,765 | — | — |
| 2000-11-21 | $6.14 | $6.86 | 107,640 | — | — |
| 2000-11-20 | $6.02 | $6.72 | 119,485 | — | — |
| 2000-11-17 | $6.02 | $6.72 | 139,226 | — | — |
| 2000-11-16 | $5.90 | $6.59 | 40,313 | — | — |
| 2000-11-15 | $5.90 | $6.59 | 44,989 | — | — |
| 2000-11-14 | $5.90 | $6.59 | 100,471 | — | — |
| 2000-11-13 | $5.90 | $6.59 | 15,065 | — | — |
| 2000-11-10 | $6.02 | $6.72 | 435,860 | — | — |
| 2000-11-09 | $6.32 | $7.06 | 32,728 | — | — |
| 2000-11-08 | $6.50 | $7.26 | 234,087 | — | — |
| 2000-11-07 | $6.68 | $7.46 | 53,924 | — | — |
| 2000-11-06 | $6.74 | $7.53 | 153,668 | — | — |
| 2000-11-03 | $6.62 | $7.39 | 23,274 | — | — |
| 2000-11-02 | $6.74 | $7.53 | 33,040 | — | — |
| 2000-11-01 | $7.10 | $7.93 | 33,144 | — | — |
| 2000-10-31 | $7.04 | $7.86 | 334,246 | — | — |
| 2000-10-30 | $6.74 | $7.53 | 12,987 | — | — |
| 2000-10-27 | $6.80 | $7.59 | 62,963 | — | — |
| 2000-10-26 | $6.08 | $6.79 | 63,483 | — | — |
| 2000-10-25 | $5.83 | $6.52 | 18,079 | — | — |
| 2000-10-24 | $6.02 | $6.72 | 75,120 | — | — |
| 2000-10-23 | $6.02 | $6.72 | 22,027 | — | — |
| 2000-10-20 | $6.26 | $6.99 | 45,508 | — | — |
| 2000-10-19 | $6.26 | $6.99 | 20,572 | — | — |
| 2000-10-18 | $6.08 | $6.79 | 3,948 | — | — |
| 2000-10-17 | $6.32 | $7.06 | 98,705 | — | — |
| 2000-10-16 | $6.38 | $7.12 | 78,133 | — | — |
| 2000-10-13 | $6.62 | $7.39 | 149,720 | — | — |
| 2000-10-12 | $6.68 | $7.46 | 9,143 | — | — |
| 2000-10-11 | $6.74 | $7.53 | 12,676 | — | — |
| 2000-10-10 | $6.80 | $7.59 | 1,039 | — | — |
| 2000-10-09 | $6.68 | $7.46 | 1,351 | — | — |
| 2000-10-06 | $6.86 | $7.66 | 302,037 | — | — |
| 2000-10-05 | $6.92 | $7.73 | 303,804 | — | — |
| 2000-10-04 | $6.98 | $7.80 | 16,936 | — | — |
| 2000-10-03 | $6.80 | $7.59 | 99,328 | — | — |
| 2000-10-02 | $6.86 | $7.66 | 238,762 | — | — |
| 2000-09-29 | $6.98 | $7.80 | 412,795 | — | — |
| 2000-09-28 | $6.98 | $7.80 | 26,910 | — | — |
| 2000-09-27 | $7.04 | $7.86 | 29,196 | — | — |
| 2000-09-26 | $6.98 | $7.80 | 9,351 | — | — |
| 2000-09-25 | $7.22 | $8.06 | 75,120 | — | — |
| 2000-09-22 | $7.10 | $7.93 | 54,859 | — | — |
| 2000-09-21 | $7.22 | $8.06 | 49,145 | — | — |
| 2000-09-20 | $7.34 | $8.20 | 49,353 | — | — |
| 2000-09-19 | $7.22 | $8.06 | 97,770 | — | — |
| 2000-09-18 | $7.22 | $8.06 | 38,131 | — | — |
| 2000-09-15 | $7.82 | $8.74 | 276,166 | — | — |
| 2000-09-14 | $8.12 | $9.07 | 68,158 | — | — |
| 2000-09-13 | $7.94 | $8.87 | 280,218 | — | — |
| 2000-09-12 | $7.76 | $8.67 | 62,652 | — | — |
| 2000-09-11 | $7.82 | $8.74 | 9,143 | — | — |
| 2000-09-08 | $7.76 | $8.67 | 312 | — | — |
| 2000-09-07 | $7.76 | $8.67 | 31,897 | — | — |
| 2000-09-06 | $7.76 | $8.67 | 1,766 | — | — |
| 2000-09-05 | $7.88 | $8.80 | 19,741 | — | — |
| 2000-09-01 | $7.94 | $8.87 | 58,080 | — | — |
| 2000-08-31 | $8.06 | $9.01 | 108,575 | — | — |
| 2000-08-30 | $7.94 | $8.87 | 150,863 | — | — |
| 2000-08-29 | $7.82 | $8.74 | 9,143 | — | — |
| 2000-08-28 | $7.76 | $8.67 | 187,436 | — | — |
| 2000-08-25 | $7.58 | $8.47 | 10,702 | — | — |
| 2000-08-24 | $7.52 | $8.40 | 21,403 | — | — |
| 2000-08-23 | $7.70 | $8.60 | 259,542 | — | — |
| 2000-08-22 | $7.64 | $8.54 | 440,328 | — | — |
| 2000-08-21 | $7.64 | $8.54 | 520 | — | — |
| 2000-08-18 | $7.64 | $8.54 | 28,676 | — | — |
| 2000-08-17 | $7.58 | $8.47 | 37,716 | — | — |
| 2000-08-16 | $7.40 | $8.27 | 59,223 | — | — |
| 2000-08-15 | $7.34 | $8.20 | 39,794 | — | — |
| 2000-08-14 | $7.34 | $8.20 | 111,900 | — | — |
| 2000-08-11 | $6.86 | $7.66 | 201,774 | — | — |
| 2000-08-10 | $6.80 | $7.59 | 206,449 | — | — |
| 2000-08-09 | $6.98 | $7.80 | 556,592 | — | — |
| 2000-08-08 | $7.22 | $8.06 | 240,217 | — | — |
| 2000-08-07 | $7.28 | $8.13 | 70,548 | — | — |
| 2000-08-04 | $7.16 | $8.00 | 393,158 | — | — |
| 2000-08-03 | $7.10 | $7.93 | 384,534 | — | — |
| 2000-08-02 | $7.16 | $8.00 | 23,585 | — | — |
| 2000-08-01 | $7.34 | $8.20 | 140,265 | — | — |
| 2000-07-31 | $7.58 | $8.47 | 296,011 | — | — |
| 2000-07-28 | $7.52 | $8.40 | 13,923 | — | — |
| 2000-07-27 | $7.52 | $8.40 | 238,347 | — | — |
| 2000-07-26 | $7.64 | $8.54 | 326,766 | — | — |
| 2000-07-25 | $7.46 | $8.33 | 291,855 | — | — |
| 2000-07-24 | $8.00 | $8.94 | 20,676 | — | — |
| 2000-07-21 | $8.06 | $9.01 | 48,833 | — | — |
| 2000-07-20 | $8.24 | $9.21 | 56,625 | — | — |
| 2000-07-19 | $7.88 | $8.80 | 119,277 | — | — |
| 2000-07-18 | $7.58 | $8.47 | 267,023 | — | — |
| 2000-07-17 | $8.18 | $9.14 | 120,732 | — | — |
| 2000-07-14 | $8.54 | $9.54 | 4,676 | — | — |
| 2000-07-13 | $8.66 | $9.68 | 163,435 | — | — |
| 2000-07-12 | $8.66 | $9.68 | 152,629 | — | — |
| 2000-07-11 | $8.30 | $9.27 | 157,097 | — | — |
| 2000-07-10 | $8.42 | $9.41 | 22,546 | — | — |
| 2000-07-07 | $8.30 | $9.27 | 170,812 | — | — |
| 2000-07-06 | $8.18 | $9.14 | 152,214 | — | — |
| 2000-07-05 | $8.12 | $9.07 | 297,881 | — | — |
| 2000-07-03 | $8.06 | $9.01 | 245,516 | — | — |
| 2000-06-30 | $8.66 | $9.68 | 67,016 | — | — |
| 2000-06-29 | $8.66 | $9.68 | 1,662 | — | — |
| 2000-06-28 | $8.90 | $9.95 | 19,637 | — | — |
| 2000-06-27 | $8.90 | $9.95 | 12,052 | — | — |
| 2000-06-26 | $9.02 | $10.08 | 68,262 | — | — |
| 2000-06-23 | $9.02 | $10.08 | 127,589 | — | — |
| 2000-06-22 | $9.26 | $10.35 | 271,699 | — | — |
| 2000-06-21 | $8.96 | $10.01 | 5,403 | — | — |
| 2000-06-20 | $9.14 | $10.22 | 94,549 | — | — |
| 2000-06-19 | $9.38 | $10.48 | 34,703 | — | — |
| 2000-06-16 | $9.26 | $10.35 | 51,119 | — | — |
| 2000-06-15 | $9.68 | $10.82 | 18,598 | — | — |
| 2000-06-14 | $9.93 | $11.09 | 105,562 | — | — |
| 2000-06-13 | $9.99 | $11.16 | 29,404 | — | — |
| 2000-06-12 | $10.05 | $11.22 | 56,418 | — | — |
| 2000-06-09 | $9.81 | $10.95 | 33,560 | — | — |
| 2000-06-08 | $9.99 | $11.16 | 1,143 | — | — |
| 2000-06-07 | $10.29 | $11.49 | 86,237 | — | — |
| 2000-06-06 | $10.11 | $11.29 | 3,221 | — | — |
| 2000-06-05 | $10.17 | $11.36 | 49,560 | — | — |
| 2000-06-02 | $9.93 | $11.09 | 33,248 | — | — |
| 2000-06-01 | $9.38 | $10.48 | 61,717 | — | — |
| 2000-05-31 | $8.54 | $9.54 | 19,325 | — | — |
| 2000-05-30 | $8.30 | $9.27 | 45,197 | — | — |
| 2000-05-26 | $8.54 | $9.54 | 214,865 | — | — |
| 2000-05-25 | $8.78 | $9.81 | 112,939 | — | — |
| 2000-05-24 | $8.30 | $9.27 | 451,134 | — | — |
| 2000-05-23 | $8.54 | $9.54 | 78,964 | — | — |
| 2000-05-22 | $8.84 | $9.88 | 63,171 | — | — |
| 2000-05-19 | $9.08 | $10.15 | 4,052 | — | — |
| 2000-05-18 | $9.38 | $10.48 | 11,117 | — | — |
| 2000-05-17 | $9.44 | $10.55 | 40,209 | — | — |
| 2000-05-16 | $9.56 | $10.69 | 26,287 | — | — |
| 2000-05-15 | $9.50 | $10.62 | 5,195 | — | — |
| 2000-05-12 | $9.50 | $10.62 | 22,546 | — | — |
| 2000-05-11 | $9.62 | $10.75 | 17,871 | — | — |
| 2000-05-10 | $9.74 | $10.89 | 42,911 | — | — |
| 2000-05-09 | $9.74 | $10.89 | 3,117 | — | — |
| 2000-05-08 | $9.74 | $10.89 | 2,805 | — | — |
| 2000-05-05 | $9.81 | $10.95 | 261,205 | — | — |
| 2000-05-04 | $9.87 | $11.02 | 104,731 | — | — |
| 2000-05-03 | $10.41 | $11.63 | 24,624 | — | — |
| 2000-05-02 | $10.59 | $11.83 | 19,741 | — | — |
| 2000-05-01 | $10.23 | $11.43 | 7,169 | — | — |
| 2000-04-28 | $10.17 | $11.36 | 9,559 | — | — |
| 2000-04-27 | $10.41 | $11.63 | 14,858 | — | — |
| 2000-04-26 | $10.59 | $11.83 | 40,937 | — | — |
| 2000-04-25 | $10.35 | $11.56 | 30,339 | — | — |
| 2000-04-24 | $10.29 | $11.49 | 31,274 | — | — |
| 2000-04-20 | $10.11 | $11.29 | 2,701 | — | — |
| 2000-04-19 | $10.17 | $11.36 | 35,222 | — | — |
| 2000-04-18 | $10.35 | $11.56 | 102,134 | — | — |
| 2000-04-17 | $9.99 | $11.16 | 212,787 | — | — |
| 2000-04-14 | $10.71 | $11.96 | 83,328 | — | — |
| 2000-04-13 | $11.01 | $12.30 | 138,187 | — | — |
| 2000-04-12 | $11.07 | $12.37 | 321,882 | — | — |
| 2000-04-11 | $11.19 | $12.50 | 394,197 | — | — |
| 2000-04-10 | $11.13 | $12.33 | 157,720 | — | — |
| 2000-04-07 | $11.13 | $12.33 | 250,191 | — | — |
| 2000-04-06 | $10.59 | $11.73 | 40,105 | — | — |
| 2000-04-05 | $10.35 | $11.46 | 151,486 | — | — |
| 2000-04-04 | $10.35 | $11.46 | 35,949 | — | — |
| 2000-04-03 | $10.11 | $11.19 | 41,768 | — | — |
| 2000-03-31 | $10.41 | $11.53 | 61,820 | — | — |
| 2000-03-30 | $10.11 | $11.19 | 99,328 | — | — |
| 2000-03-29 | $10.53 | $11.66 | 14,234 | — | — |
| 2000-03-28 | $10.95 | $12.13 | 21,507 | — | — |
| 2000-03-27 | $11.37 | $12.59 | 54,859 | — | — |
| 2000-03-24 | $11.43 | $12.66 | 169,877 | — | — |
| 2000-03-23 | $11.61 | $12.86 | 226,398 | — | — |
| 2000-03-22 | $11.19 | $12.39 | 61,717 | — | — |
| 2000-03-21 | $11.61 | $12.86 | 13,195 | — | — |
| 2000-03-20 | $11.61 | $12.86 | 34,183 | — | — |
| 2000-03-17 | $11.55 | $12.79 | 40,417 | — | — |
| 2000-03-16 | $11.61 | $12.86 | 74,496 | — | — |
| 2000-03-15 | $11.67 | $12.93 | 6,753 | — | — |
| 2000-03-14 | $11.61 | $12.86 | 274,400 | — | — |
| 2000-03-13 | $11.91 | $13.19 | 75,328 | — | — |
| 2000-03-10 | $11.91 | $13.19 | 8,416 | — | — |
| 2000-03-09 | $11.97 | $13.26 | 145,460 | — | — |
| 2000-03-08 | $11.91 | $13.19 | 195,748 | — | — |
| 2000-03-07 | $11.67 | $12.93 | 67,223 | — | — |
| 2000-03-06 | $11.97 | $13.26 | 76,886 | — | — |
| 2000-03-03 | $11.91 | $13.19 | 64,626 | — | — |
| 2000-03-02 | $11.73 | $12.99 | 55,690 | — | — |
| 2000-03-01 | $11.73 | $12.99 | 174,760 | — | — |
| 2000-02-29 | $11.79 | $13.06 | 74,912 | — | — |
| 2000-02-28 | $11.79 | $13.06 | 257,672 | — | — |
| 2000-02-25 | $11.79 | $13.06 | 33,560 | — | — |
| 2000-02-24 | $11.73 | $12.99 | 38,027 | — | — |
| 2000-02-23 | $11.73 | $12.99 | 167,383 | — | — |
| 2000-02-22 | $11.97 | $13.26 | 61,717 | — | — |
| 2000-02-18 | $11.97 | $13.26 | 67,016 | — | — |
| 2000-02-17 | $12.03 | $13.32 | 163,954 | — | — |
| 2000-02-16 | $12.15 | $13.46 | 361,156 | — | — |
| 2000-02-15 | $12.03 | $13.32 | 142,759 | — | — |
| 2000-02-14 | $12.03 | $13.32 | 315,544 | — | — |
| 2000-02-11 | $12.15 | $13.46 | 237,723 | — | — |
| 2000-02-10 | $12.15 | $13.46 | 431,912 | — | — |
| 2000-02-09 | $11.91 | $13.19 | 65,561 | — | — |
| 2000-02-08 | $11.91 | $13.19 | 85,925 | — | — |
| 2000-02-07 | $12.03 | $13.32 | 139,849 | — | — |
| 2000-02-04 | $11.91 | $13.19 | 215,592 | — | — |
| 2000-02-03 | $11.49 | $12.73 | 288,323 | — | — |
| 2000-02-02 | $11.55 | $12.79 | 302,765 | — | — |
| 2000-02-01 | $11.79 | $13.06 | 73,146 | — | — |
| 2000-01-31 | $11.49 | $12.73 | 19,429 | — | — |
| 2000-01-28 | $11.55 | $12.79 | 53,093 | — | — |
| 2000-01-27 | $11.79 | $13.06 | 64,937 | — | — |
| 2000-01-26 | $11.79 | $13.06 | 19,949 | — | — |
| 2000-01-25 | $11.49 | $12.73 | 138,499 | — | — |
| 2000-01-24 | $11.91 | $13.19 | 56,522 | — | — |
| 2000-01-21 | $11.85 | $13.13 | 168,318 | — | — |
| 2000-01-20 | $11.85 | $13.13 | 168,734 | — | — |
| 2000-01-19 | $11.91 | $13.19 | 160,733 | — | — |
| 2000-01-18 | $12.03 | $13.32 | 61,405 | — | — |
| 2000-01-14 | $12.27 | $13.59 | 392,119 | — | — |
| 2000-01-13 | $11.85 | $13.13 | 733,846 | — | — |
| 2000-01-12 | $11.67 | $12.93 | 378,612 | — | — |
| 2000-01-11 | $11.19 | $12.39 | 134,966 | — | — |
| 2000-01-10 | $11.31 | $12.53 | 105,978 | — | — |
| 2000-01-07 | $11.49 | $12.73 | 55,794 | — | — |
| 2000-01-06 | $11.43 | $12.66 | 66,912 | — | — |
| 2000-01-05 | $11.25 | $12.46 | 60,885 | — | — |
| 2000-01-04 | $11.19 | $12.39 | 66,496 | — | — |
| 2000-01-03 | $11.31 | $12.53 | 30,443 | — | — |