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 | $5.32 | $7.68 | 37,659 | — | — |
| 2000-12-28 | $5.43 | $7.84 | 50,213 | — | — |
| 2000-12-27 | $5.42 | $7.83 | 23,851 | — | — |
| 2000-12-26 | $5.30 | $7.65 | 35,149 | — | — |
| 2000-12-22 | $5.25 | $7.58 | 30,128 | — | — |
| 2000-12-21 | $5.29 | $7.64 | 36,404 | — | — |
| 2000-12-20 | $5.31 | $7.68 | 131,808 | — | — |
| 2000-12-19 | $5.38 | $7.78 | 120,510 | — | — |
| 2000-12-18 | $5.29 | $7.65 | 291,233 | — | — |
| 2000-12-15 | $5.36 | $7.74 | 12,553 | — | — |
| 2000-12-14 | $5.30 | $7.65 | 56,489 | — | — |
| 2000-12-13 | $5.27 | $7.61 | 104,191 | — | — |
| 2000-12-12 | $5.32 | $7.68 | 55,234 | — | — |
| 2000-12-11 | $5.37 | $7.75 | 123,021 | — | — |
| 2000-12-08 | $5.39 | $7.78 | 21,340 | — | — |
| 2000-12-07 | $5.42 | $7.83 | 85,361 | — | — |
| 2000-12-06 | $5.30 | $7.66 | 100,425 | — | — |
| 2000-12-05 | $5.28 | $7.62 | 74,063 | — | — |
| 2000-12-04 | $5.26 | $7.60 | 82,851 | — | — |
| 2000-12-01 | $5.16 | $7.41 | 2,511 | — | — |
| 2000-11-30 | $5.13 | $7.38 | 6,277 | — | — |
| 2000-11-29 | $5.13 | $7.37 | 27,617 | — | — |
| 2000-11-28 | $5.06 | $7.28 | 21,340 | — | — |
| 2000-11-27 | $5.04 | $7.24 | 64,021 | — | — |
| 2000-11-24 | $5.09 | $7.31 | 21,340 | — | — |
| 2000-11-22 | $5.14 | $7.39 | 13,808 | — | — |
| 2000-11-21 | $5.21 | $7.49 | 35,149 | — | — |
| 2000-11-20 | $5.12 | $7.36 | 115,489 | — | — |
| 2000-11-17 | $5.08 | $7.30 | 51,468 | — | — |
| 2000-11-16 | $5.06 | $7.28 | 96,659 | — | — |
| 2000-11-15 | $5.03 | $7.24 | 43,936 | — | — |
| 2000-11-14 | $5.04 | $7.24 | 37,659 | — | — |
| 2000-11-13 | $4.99 | $7.17 | 30,128 | — | — |
| 2000-11-10 | $4.99 | $7.17 | 16,319 | — | — |
| 2000-11-09 | $4.88 | $7.01 | 112,978 | — | — |
| 2000-11-08 | $4.81 | $6.91 | 62,766 | — | — |
| 2000-11-07 | $4.70 | $6.76 | 16,319 | — | — |
| 2000-11-06 | $4.79 | $6.88 | 6,277 | — | — |
| 2000-11-03 | $4.79 | $6.88 | 17,574 | — | — |
| 2000-11-02 | $4.80 | $6.90 | 66,532 | — | — |
| 2000-11-01 | $4.76 | $6.84 | 104,191 | — | — |
| 2000-10-31 | $4.81 | $6.91 | 11,298 | — | — |
| 2000-10-30 | $4.81 | $6.91 | 115,489 | — | — |
| 2000-10-27 | $4.68 | $6.72 | 42,681 | — | — |
| 2000-10-26 | $4.71 | $6.76 | 86,617 | — | — |
| 2000-10-25 | $4.55 | $6.54 | 61,510 | — | — |
| 2000-10-24 | $4.46 | $6.41 | 76,574 | — | — |
| 2000-10-23 | $4.47 | $6.42 | 21,340 | — | — |
| 2000-10-20 | $4.52 | $6.49 | 164,446 | — | — |
| 2000-10-19 | $4.64 | $6.67 | 74,063 | — | — |
| 2000-10-18 | $4.71 | $6.77 | 51,468 | — | — |
| 2000-10-17 | $4.73 | $6.81 | 22,596 | — | — |
| 2000-10-16 | $4.77 | $6.86 | 2,511 | — | — |
| 2000-10-13 | $4.70 | $6.76 | 76,574 | — | — |
| 2000-10-12 | $4.64 | $6.67 | 55,234 | — | — |
| 2000-10-11 | $4.52 | $6.50 | 84,106 | — | — |
| 2000-10-10 | $4.58 | $6.58 | 62,766 | — | — |
| 2000-10-09 | $4.57 | $6.56 | 55,234 | — | — |
| 2000-10-06 | $4.43 | $6.36 | 50,213 | — | — |
| 2000-10-05 | $4.43 | $6.37 | 64,021 | — | — |
| 2000-10-04 | $4.30 | $6.18 | 27,617 | — | — |
| 2000-10-03 | $4.33 | $6.23 | 80,340 | — | — |
| 2000-10-02 | $4.25 | $6.11 | 52,723 | — | — |
| 2000-09-29 | $4.30 | $6.18 | 64,021 | — | — |
| 2000-09-28 | $4.31 | $6.20 | 66,532 | — | — |
| 2000-09-27 | $4.32 | $6.21 | 56,489 | — | — |
| 2000-09-26 | $4.27 | $6.14 | 21,340 | — | — |
| 2000-09-25 | $4.28 | $6.15 | 90,383 | — | — |
| 2000-09-22 | $4.33 | $6.23 | 20,085 | — | — |
| 2000-09-21 | $4.28 | $6.15 | 3,766 | — | — |
| 2000-09-20 | $4.30 | $6.18 | 25,106 | — | — |
| 2000-09-19 | $4.31 | $6.20 | 30,128 | — | — |
| 2000-09-18 | $4.26 | $6.13 | 199,595 | — | — |
| 2000-09-15 | $4.26 | $6.13 | 72,808 | — | — |
| 2000-09-14 | $4.28 | $6.15 | 99,170 | — | — |
| 2000-09-13 | $4.34 | $6.24 | 67,787 | — | — |
| 2000-09-12 | $4.33 | $6.22 | 156,914 | — | — |
| 2000-09-11 | $4.29 | $6.17 | 203,361 | — | — |
| 2000-09-08 | $4.25 | $6.11 | 8,787 | — | — |
| 2000-09-07 | $4.25 | $6.10 | 37,659 | — | — |
| 2000-09-06 | $4.20 | $6.04 | 11,298 | — | — |
| 2000-09-05 | $4.16 | $5.98 | 56,489 | — | — |
| 2000-09-01 | $4.12 | $5.92 | 79,085 | — | — |
| 2000-08-31 | $4.20 | $6.00 | 46,447 | — | — |
| 2000-08-30 | $4.10 | $5.86 | 106,702 | — | — |
| 2000-08-29 | $4.07 | $5.82 | 35,149 | — | — |
| 2000-08-28 | $4.05 | $5.79 | 120,510 | — | — |
| 2000-08-25 | $4.03 | $5.76 | 169,467 | — | — |
| 2000-08-24 | $4.04 | $5.78 | 12,553 | — | — |
| 2000-08-23 | $4.07 | $5.82 | 10,043 | — | — |
| 2000-08-22 | $4.09 | $5.84 | 38,915 | — | — |
| 2000-08-21 | $4.12 | $5.89 | 90,383 | — | — |
| 2000-08-18 | $4.08 | $5.83 | 61,510 | — | — |
| 2000-08-17 | $4.12 | $5.89 | 213,403 | — | — |
| 2000-08-16 | $4.08 | $5.83 | 52,723 | — | — |
| 2000-08-15 | $4.10 | $5.86 | 16,319 | — | — |
| 2000-08-14 | $4.16 | $5.95 | 145,616 | — | — |
| 2000-08-11 | $4.12 | $5.89 | 31,383 | — | — |
| 2000-08-10 | $4.03 | $5.76 | 27,617 | — | — |
| 2000-08-09 | $4.02 | $5.75 | 31,383 | — | — |
| 2000-08-08 | $3.99 | $5.71 | 17,574 | — | — |
| 2000-08-07 | $3.99 | $5.70 | 101,680 | — | — |
| 2000-08-04 | $4.00 | $5.72 | 28,872 | — | — |
| 2000-08-03 | $4.02 | $5.74 | 7,532 | — | — |
| 2000-08-02 | $4.02 | $5.75 | 32,638 | — | — |
| 2000-08-01 | $4.02 | $5.75 | 61,510 | — | — |
| 2000-07-31 | $4.02 | $5.75 | 13,808 | — | — |
| 2000-07-28 | $3.96 | $5.66 | 10,043 | — | — |
| 2000-07-27 | $3.96 | $5.66 | 74,063 | — | — |
| 2000-07-26 | $3.91 | $5.59 | 31,383 | — | — |
| 2000-07-25 | $3.96 | $5.66 | 26,362 | — | — |
| 2000-07-24 | $3.92 | $5.61 | 228,467 | — | — |
| 2000-07-21 | $3.98 | $5.69 | 37,659 | — | — |
| 2000-07-20 | $3.99 | $5.71 | 16,319 | — | — |
| 2000-07-19 | $4.00 | $5.72 | 21,340 | — | — |
| 2000-07-18 | $3.97 | $5.68 | 40,170 | — | — |
| 2000-07-17 | $3.97 | $5.68 | 35,149 | — | — |
| 2000-07-14 | $3.98 | $5.69 | 119,255 | — | — |
| 2000-07-13 | $4.01 | $5.73 | 384,126 | — | — |
| 2000-07-12 | $4.19 | $5.98 | 82,851 | — | — |
| 2000-07-11 | $4.20 | $6.00 | 246,041 | — | — |
| 2000-07-10 | $4.23 | $6.04 | 135,574 | — | — |
| 2000-07-07 | $4.28 | $6.12 | 27,617 | — | — |
| 2000-07-06 | $4.22 | $6.03 | 13,808 | — | — |
| 2000-07-05 | $4.26 | $6.09 | 3,766 | — | — |
| 2000-07-03 | $4.24 | $6.06 | 37,659 | — | — |
| 2000-06-30 | $4.20 | $6.00 | 28,872 | — | — |
| 2000-06-29 | $4.26 | $6.09 | 66,532 | — | — |
| 2000-06-28 | $4.30 | $6.15 | 33,893 | — | — |
| 2000-06-27 | $4.32 | $6.18 | 21,340 | — | — |
| 2000-06-26 | $4.34 | $6.20 | 25,106 | — | — |
| 2000-06-23 | $4.30 | $6.15 | 0 | — | — |
| 2000-06-22 | $4.30 | $6.15 | 621,380 | — | — |
| 2000-06-21 | $4.26 | $6.09 | 84,106 | — | — |
| 2000-06-20 | $4.33 | $6.19 | 92,893 | — | — |
| 2000-06-19 | $4.44 | $6.35 | 187,042 | — | — |
| 2000-06-16 | $4.38 | $6.26 | 26,362 | — | — |
| 2000-06-15 | $4.40 | $6.29 | 28,872 | — | — |
| 2000-06-14 | $4.40 | $6.29 | 192,063 | — | — |
| 2000-06-13 | $4.38 | $6.26 | 15,064 | — | — |
| 2000-06-12 | $4.32 | $6.18 | 30,128 | — | — |
| 2000-06-09 | $4.28 | $6.12 | 8,787 | — | — |
| 2000-06-08 | $4.30 | $6.14 | 116,744 | — | — |
| 2000-06-07 | $4.37 | $6.25 | 22,596 | — | — |
| 2000-06-06 | $4.31 | $6.12 | 7,532 | — | — |
| 2000-06-05 | $4.29 | $6.09 | 56,489 | — | — |
| 2000-06-02 | $4.38 | $6.22 | 65,276 | — | — |
| 2000-06-01 | $4.43 | $6.30 | 20,085 | — | — |
| 2000-05-31 | $4.48 | $6.37 | 69,042 | — | — |
| 2000-05-30 | $4.44 | $6.31 | 86,617 | — | — |
| 2000-05-26 | $4.51 | $6.41 | 48,957 | — | — |
| 2000-05-25 | $4.42 | $6.28 | 28,872 | — | — |
| 2000-05-24 | $4.50 | $6.39 | 120,510 | — | — |
| 2000-05-23 | $4.42 | $6.28 | 36,404 | — | — |
| 2000-05-22 | $4.36 | $6.20 | 7,532 | — | — |
| 2000-05-19 | $4.32 | $6.14 | 17,574 | — | — |
| 2000-05-18 | $4.34 | $6.17 | 66,532 | — | — |
| 2000-05-17 | $4.31 | $6.12 | 135,574 | — | — |
| 2000-05-16 | $4.41 | $6.27 | 11,298 | — | — |
| 2000-05-15 | $4.43 | $6.30 | 17,574 | — | — |
| 2000-05-12 | $4.40 | $6.25 | 13,808 | — | — |
| 2000-05-11 | $4.49 | $6.38 | 71,553 | — | — |
| 2000-05-10 | $4.50 | $6.39 | 8,787 | — | — |
| 2000-05-09 | $4.46 | $6.34 | 140,595 | — | — |
| 2000-05-08 | $4.34 | $6.17 | 38,915 | — | — |
| 2000-05-05 | $4.24 | $6.02 | 59,000 | — | — |
| 2000-05-04 | $4.30 | $6.11 | 74,063 | — | — |
| 2000-05-03 | $4.25 | $6.04 | 59,000 | — | — |
| 2000-05-02 | $4.21 | $5.98 | 50,213 | — | — |
| 2000-05-01 | $4.24 | $6.02 | 377,849 | — | — |
| 2000-04-28 | $4.22 | $6.00 | 150,638 | — | — |
| 2000-04-27 | $4.30 | $6.11 | 59,000 | — | — |
| 2000-04-26 | $4.32 | $6.14 | 36,404 | — | — |
| 2000-04-25 | $4.35 | $6.18 | 42,681 | — | — |
| 2000-04-24 | $4.44 | $6.31 | 106,702 | — | — |
| 2000-04-20 | $4.32 | $6.14 | 169,467 | — | — |
| 2000-04-19 | $4.16 | $5.91 | 92,893 | — | — |
| 2000-04-18 | $4.23 | $6.01 | 20,085 | — | — |
| 2000-04-17 | $4.25 | $6.04 | 42,681 | — | — |
| 2000-04-14 | $4.35 | $6.18 | 69,042 | — | — |
| 2000-04-13 | $4.46 | $6.34 | 41,425 | — | — |
| 2000-04-12 | $4.54 | $6.45 | 87,872 | — | — |
| 2000-04-11 | $4.40 | $6.25 | 16,319 | — | — |
| 2000-04-10 | $4.39 | $6.24 | 16,319 | — | — |
| 2000-04-07 | $4.41 | $6.27 | 130,553 | — | — |
| 2000-04-06 | $4.48 | $6.37 | 17,574 | — | — |
| 2000-04-05 | $4.51 | $6.41 | 16,319 | — | — |
| 2000-04-04 | $4.46 | $6.34 | 135,574 | — | — |
| 2000-04-03 | $4.36 | $6.20 | 121,765 | — | — |
| 2000-03-31 | $4.12 | $5.86 | 33,893 | — | — |
| 2000-03-30 | $4.04 | $5.74 | 76,574 | — | — |
| 2000-03-29 | $3.92 | $5.57 | 26,362 | — | — |
| 2000-03-28 | $3.92 | $5.57 | 17,574 | — | — |
| 2000-03-27 | $3.82 | $5.43 | 72,808 | — | — |
| 2000-03-24 | $3.78 | $5.38 | 33,893 | — | — |
| 2000-03-23 | $3.78 | $5.38 | 38,915 | — | — |
| 2000-03-22 | $3.66 | $5.21 | 47,702 | — | — |
| 2000-03-21 | $3.68 | $5.23 | 38,915 | — | — |
| 2000-03-20 | $3.66 | $5.21 | 27,617 | — | — |
| 2000-03-17 | $3.76 | $5.35 | 28,872 | — | — |
| 2000-03-16 | $3.70 | $5.26 | 148,127 | — | — |
| 2000-03-15 | $3.49 | $4.95 | 380,360 | — | — |
| 2000-03-14 | $3.44 | $4.88 | 31,383 | — | — |
| 2000-03-13 | $3.35 | $4.75 | 42,681 | — | — |
| 2000-03-10 | $3.43 | $4.87 | 128,042 | — | — |
| 2000-03-09 | $3.53 | $5.01 | 65,276 | — | — |
| 2000-03-08 | $3.41 | $4.84 | 190,808 | — | — |
| 2000-03-07 | $3.45 | $4.86 | 124,276 | — | — |
| 2000-03-06 | $3.53 | $4.97 | 144,361 | — | — |
| 2000-03-03 | $3.55 | $5.01 | 165,701 | — | — |
| 2000-03-02 | $3.59 | $5.07 | 254,828 | — | — |
| 2000-03-01 | $3.62 | $5.11 | 224,701 | — | — |
| 2000-02-29 | $3.62 | $5.11 | 81,595 | — | — |
| 2000-02-28 | $3.62 | $5.11 | 57,744 | — | — |
| 2000-02-25 | $3.68 | $5.19 | 48,957 | — | — |
| 2000-02-24 | $3.69 | $5.20 | 244,786 | — | — |
| 2000-02-23 | $3.81 | $5.37 | 104,191 | — | — |
| 2000-02-22 | $3.81 | $5.38 | 46,447 | — | — |
| 2000-02-18 | $3.80 | $5.36 | 23,851 | — | — |
| 2000-02-17 | $3.76 | $5.31 | 64,021 | — | — |
| 2000-02-16 | $3.91 | $5.52 | 59,000 | — | — |
| 2000-02-15 | $3.98 | $5.62 | 50,213 | — | — |
| 2000-02-14 | $3.89 | $5.49 | 15,064 | — | — |
| 2000-02-11 | $3.92 | $5.53 | 252,318 | — | — |
| 2000-02-10 | $3.96 | $5.59 | 43,936 | — | — |
| 2000-02-09 | $3.96 | $5.59 | 131,808 | — | — |
| 2000-02-08 | $3.99 | $5.63 | 242,275 | — | — |
| 2000-02-07 | $4.08 | $5.76 | 366,551 | — | — |
| 2000-02-04 | $4.18 | $5.90 | 282,445 | — | — |
| 2000-02-03 | $4.20 | $5.93 | 37,659 | — | — |
| 2000-02-02 | $4.12 | $5.82 | 15,064 | — | — |
| 2000-02-01 | $4.06 | $5.73 | 31,383 | — | — |
| 2000-01-31 | $4.06 | $5.73 | 204,616 | — | — |
| 2000-01-28 | $4.03 | $5.68 | 55,234 | — | — |
| 2000-01-27 | $4.04 | $5.70 | 15,064 | — | — |
| 2000-01-26 | $4.12 | $5.82 | 30,128 | — | — |
| 2000-01-25 | $4.14 | $5.84 | 104,191 | — | — |
| 2000-01-24 | $4.22 | $5.96 | 35,149 | — | — |
| 2000-01-21 | $4.25 | $6.00 | 92,893 | — | — |
| 2000-01-20 | $4.22 | $5.96 | 195,829 | — | — |
| 2000-01-19 | $4.14 | $5.84 | 277,424 | — | — |
| 2000-01-18 | $4.16 | $5.87 | 318,849 | — | — |
| 2000-01-14 | $4.17 | $5.89 | 89,127 | — | — |
| 2000-01-13 | $4.26 | $6.01 | 33,893 | — | — |
| 2000-01-12 | $4.14 | $5.84 | 70,298 | — | — |
| 2000-01-11 | $4.21 | $5.94 | 336,424 | — | — |
| 2000-01-10 | $4.20 | $5.93 | 210,893 | — | — |
| 2000-01-07 | $4.35 | $6.14 | 47,702 | — | — |
| 2000-01-06 | $4.30 | $6.07 | 70,298 | — | — |
| 2000-01-05 | $4.33 | $6.11 | 102,936 | — | — |
| 2000-01-04 | $4.22 | $5.96 | 114,233 | — | — |
| 2000-01-03 | $4.26 | $6.01 | 69,042 | — | — |