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
- 1999-12-23 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 | $5.78 | $5.78 | 2,680 | — | — |
| 2000-12-28 | $5.68 | $5.68 | 0 | — | — |
| 2000-12-27 | $5.68 | $5.68 | 1,914 | — | — |
| 2000-12-26 | $5.75 | $5.75 | 0 | — | — |
| 2000-12-22 | $5.75 | $5.75 | 766 | — | — |
| 2000-12-21 | $5.68 | $5.68 | 0 | — | — |
| 2000-12-20 | $5.68 | $5.68 | 3,829 | — | — |
| 2000-12-19 | $5.66 | $5.66 | 15,698 | — | — |
| 2000-12-18 | $5.71 | $5.71 | 383 | — | — |
| 2000-12-15 | $5.75 | $5.75 | 18,378 | — | — |
| 2000-12-14 | $5.68 | $5.68 | 7,658 | — | — |
| 2000-12-13 | $5.62 | $5.62 | 0 | — | — |
| 2000-12-12 | $5.62 | $5.62 | 9,189 | — | — |
| 2000-12-11 | $5.58 | $5.58 | 0 | — | — |
| 2000-12-08 | $5.58 | $5.58 | 1,532 | — | — |
| 2000-12-07 | $5.71 | $5.71 | 2,680 | — | — |
| 2000-12-06 | $5.75 | $5.75 | 0 | — | — |
| 2000-12-05 | $5.75 | $5.75 | 0 | — | — |
| 2000-12-04 | $5.75 | $5.75 | 8,041 | — | — |
| 2000-12-01 | $5.78 | $5.78 | 3,829 | — | — |
| 2000-11-30 | $5.81 | $5.81 | 3,829 | — | — |
| 2000-11-29 | $5.78 | $5.78 | 2,297 | — | — |
| 2000-11-28 | $5.63 | $5.63 | 2,297 | — | — |
| 2000-11-27 | $5.71 | $5.71 | 2,297 | — | — |
| 2000-11-24 | $5.71 | $5.71 | 0 | — | — |
| 2000-11-22 | $5.71 | $5.71 | 0 | — | — |
| 2000-11-21 | $5.71 | $5.71 | 0 | — | — |
| 2000-11-20 | $5.71 | $5.71 | 1,532 | — | — |
| 2000-11-17 | $5.68 | $5.68 | 3,446 | — | — |
| 2000-11-16 | $5.68 | $5.68 | 1,149 | — | — |
| 2000-11-15 | $5.68 | $5.68 | 12,252 | — | — |
| 2000-11-14 | $5.91 | $5.91 | 0 | — | — |
| 2000-11-13 | $5.91 | $5.91 | 0 | — | — |
| 2000-11-10 | $5.91 | $5.91 | 1,532 | — | — |
| 2000-11-09 | $5.78 | $5.78 | 1,149 | — | — |
| 2000-11-08 | $5.94 | $5.94 | 1,532 | — | — |
| 2000-11-07 | $5.68 | $5.68 | 766 | — | — |
| 2000-11-06 | $5.88 | $5.88 | 3,063 | — | — |
| 2000-11-03 | $5.91 | $5.91 | 25,270 | — | — |
| 2000-11-02 | $5.75 | $5.75 | 2,680 | — | — |
| 2000-11-01 | $5.68 | $5.68 | 0 | — | — |
| 2000-10-31 | $5.68 | $5.68 | 1,532 | — | — |
| 2000-10-30 | $5.55 | $5.55 | 13,401 | — | — |
| 2000-10-27 | $5.78 | $5.78 | 1,532 | — | — |
| 2000-10-26 | $5.97 | $5.97 | 0 | — | — |
| 2000-10-25 | $5.97 | $5.97 | 0 | — | — |
| 2000-10-24 | $5.97 | $5.97 | 0 | — | — |
| 2000-10-23 | $5.97 | $5.97 | 766 | — | — |
| 2000-10-20 | $6.01 | $6.01 | 9,572 | — | — |
| 2000-10-19 | $5.78 | $5.78 | 104,145 | — | — |
| 2000-10-18 | $5.75 | $5.75 | 7,275 | — | — |
| 2000-10-17 | $5.52 | $5.52 | 0 | — | — |
| 2000-10-16 | $5.52 | $5.52 | 5,743 | — | — |
| 2000-10-13 | $5.58 | $5.58 | 2,297 | — | — |
| 2000-10-12 | $5.48 | $5.48 | 26,036 | — | — |
| 2000-10-11 | $5.48 | $5.48 | 2,680 | — | — |
| 2000-10-10 | $5.45 | $5.45 | 1,914 | — | — |
| 2000-10-09 | $5.55 | $5.55 | 766 | — | — |
| 2000-10-06 | $5.45 | $5.45 | 5,360 | — | — |
| 2000-10-05 | $5.58 | $5.58 | 0 | — | — |
| 2000-10-04 | $5.58 | $5.58 | 15,315 | — | — |
| 2000-10-03 | $5.55 | $5.55 | 2,680 | — | — |
| 2000-10-02 | $5.48 | $5.48 | 1,149 | — | — |
| 2000-09-29 | $5.48 | $5.48 | 383 | — | — |
| 2000-09-28 | $5.73 | $5.73 | 0 | — | — |
| 2000-09-27 | $5.73 | $5.73 | 0 | — | — |
| 2000-09-26 | $5.73 | $5.73 | 0 | — | — |
| 2000-09-25 | $5.73 | $5.73 | 0 | — | — |
| 2000-09-22 | $5.73 | $5.73 | 766 | — | — |
| 2000-09-21 | $5.52 | $5.52 | 0 | — | — |
| 2000-09-20 | $5.52 | $5.52 | 0 | — | — |
| 2000-09-19 | $5.52 | $5.52 | 0 | — | — |
| 2000-09-18 | $5.52 | $5.52 | 0 | — | — |
| 2000-09-15 | $5.52 | $5.52 | 3,829 | — | — |
| 2000-09-14 | $5.71 | $5.71 | 5,743 | — | — |
| 2000-09-13 | $5.75 | $5.75 | 0 | — | — |
| 2000-09-12 | $5.75 | $5.75 | 17,613 | — | — |
| 2000-09-11 | $5.55 | $5.55 | 13,784 | — | — |
| 2000-09-08 | $5.68 | $5.68 | 8,423 | — | — |
| 2000-09-07 | $5.78 | $5.78 | 0 | — | — |
| 2000-09-06 | $5.78 | $5.78 | 766 | — | — |
| 2000-09-05 | $5.68 | $5.68 | 0 | — | — |
| 2000-09-01 | $5.68 | $5.68 | 0 | — | — |
| 2000-08-31 | $5.68 | $5.68 | 0 | — | — |
| 2000-08-30 | $5.68 | $5.68 | 5,743 | — | — |
| 2000-08-29 | $5.29 | $5.29 | 0 | — | — |
| 2000-08-28 | $5.29 | $5.29 | 1,532 | — | — |
| 2000-08-25 | $5.29 | $5.29 | 0 | — | — |
| 2000-08-24 | $5.29 | $5.29 | 0 | — | — |
| 2000-08-23 | $5.29 | $5.29 | 1,914 | — | — |
| 2000-08-22 | $5.48 | $5.48 | 4,595 | — | — |
| 2000-08-21 | $5.68 | $5.68 | 15,315 | — | — |
| 2000-08-18 | $5.68 | $5.68 | 5,360 | — | — |
| 2000-08-17 | $5.68 | $5.68 | 0 | — | — |
| 2000-08-16 | $5.68 | $5.68 | 0 | — | — |
| 2000-08-15 | $5.68 | $5.68 | 21,442 | — | — |
| 2000-08-14 | $5.88 | $5.88 | 766 | — | — |
| 2000-08-11 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-10 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-09 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-08 | $5.71 | $5.71 | 1,914 | — | — |
| 2000-08-07 | $5.71 | $5.71 | 1,532 | — | — |
| 2000-08-04 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-03 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-02 | $5.71 | $5.71 | 0 | — | — |
| 2000-08-01 | $5.71 | $5.71 | 0 | — | — |
| 2000-07-31 | $5.71 | $5.71 | 0 | — | — |
| 2000-07-28 | $5.71 | $5.71 | 0 | — | — |
| 2000-07-27 | $5.71 | $5.71 | 1,532 | — | — |
| 2000-07-26 | $5.88 | $5.88 | 1,914 | — | — |
| 2000-07-25 | $5.88 | $5.88 | 766 | — | — |
| 2000-07-24 | $5.88 | $5.88 | 0 | — | — |
| 2000-07-21 | $5.88 | $5.88 | 19,910 | — | — |
| 2000-07-20 | $5.88 | $5.88 | 0 | — | — |
| 2000-07-19 | $5.88 | $5.88 | 0 | — | — |
| 2000-07-18 | $5.88 | $5.88 | 383 | — | — |
| 2000-07-17 | $5.62 | $5.62 | 2,297 | — | — |
| 2000-07-14 | $5.48 | $5.48 | 19,144 | — | — |
| 2000-07-13 | $5.35 | $5.35 | 0 | — | — |
| 2000-07-12 | $5.35 | $5.35 | 0 | — | — |
| 2000-07-11 | $5.35 | $5.35 | 5,743 | — | — |
| 2000-07-10 | $5.71 | $5.71 | 1,149 | — | — |
| 2000-07-07 | $5.35 | $5.35 | 766 | — | — |
| 2000-07-06 | $5.48 | $5.48 | 5,743 | — | — |
| 2000-07-05 | $5.48 | $5.48 | 1,914 | — | — |
| 2000-07-03 | $5.55 | $5.55 | 4,595 | — | — |
| 2000-06-30 | $5.55 | $5.55 | 383 | — | — |
| 2000-06-29 | $5.58 | $5.58 | 0 | — | — |
| 2000-06-28 | $5.58 | $5.58 | 2,680 | — | — |
| 2000-06-27 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-26 | $5.55 | $5.55 | 1,149 | — | — |
| 2000-06-23 | $5.88 | $5.88 | 0 | — | — |
| 2000-06-22 | $5.88 | $5.88 | 0 | — | — |
| 2000-06-21 | $5.88 | $5.88 | 1,149 | — | — |
| 2000-06-20 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-19 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-16 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-15 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-14 | $5.55 | $5.55 | 0 | — | — |
| 2000-06-13 | $5.55 | $5.55 | 5,360 | — | — |
| 2000-06-12 | $5.94 | $5.94 | 0 | — | — |
| 2000-06-09 | $5.94 | $5.94 | 0 | — | — |
| 2000-06-08 | $5.94 | $5.94 | 1,532 | — | — |
| 2000-06-07 | $6.01 | $6.01 | 0 | — | — |
| 2000-06-06 | $6.01 | $6.01 | 383 | — | — |
| 2000-06-05 | $5.88 | $5.88 | 0 | — | — |
| 2000-06-02 | $5.88 | $5.88 | 4,595 | — | — |
| 2000-06-01 | $5.75 | $5.75 | 21,442 | — | — |
| 2000-05-31 | $5.42 | $5.42 | 0 | — | — |
| 2000-05-30 | $5.42 | $5.42 | 0 | — | — |
| 2000-05-26 | $5.42 | $5.42 | 0 | — | — |
| 2000-05-25 | $5.42 | $5.42 | 0 | — | — |
| 2000-05-24 | $5.42 | $5.42 | 1,149 | — | — |
| 2000-05-23 | $5.71 | $5.71 | 0 | — | — |
| 2000-05-22 | $5.71 | $5.71 | 0 | — | — |
| 2000-05-19 | $5.71 | $5.71 | 5,743 | — | — |
| 2000-05-18 | $5.35 | $5.35 | 0 | — | — |
| 2000-05-17 | $5.35 | $5.35 | 0 | — | — |
| 2000-05-16 | $5.35 | $5.35 | 9,572 | — | — |
| 2000-05-15 | $5.35 | $5.35 | 4,595 | — | — |
| 2000-05-12 | $5.32 | $5.32 | 1,914 | — | — |
| 2000-05-11 | $5.45 | $5.45 | 0 | — | — |
| 2000-05-10 | $5.45 | $5.45 | 5,743 | — | — |
| 2000-05-09 | $5.29 | $5.29 | 8,423 | — | — |
| 2000-05-08 | $5.29 | $5.29 | 0 | — | — |
| 2000-05-05 | $5.29 | $5.29 | 1,149 | — | — |
| 2000-05-04 | $5.32 | $5.32 | 0 | — | — |
| 2000-05-03 | $5.32 | $5.32 | 2,680 | — | — |
| 2000-05-02 | $5.29 | $5.29 | 0 | — | — |
| 2000-05-01 | $5.29 | $5.29 | 3,446 | — | — |
| 2000-04-28 | $5.35 | $5.35 | 2,680 | — | — |
| 2000-04-27 | $5.22 | $5.22 | 18,378 | — | — |
| 2000-04-26 | $5.42 | $5.42 | 383 | — | — |
| 2000-04-25 | $5.29 | $5.29 | 3,829 | — | — |
| 2000-04-24 | $5.29 | $5.29 | 3,829 | — | — |
| 2000-04-20 | $5.48 | $5.48 | 4,977 | — | — |
| 2000-04-19 | $5.35 | $5.35 | 9,955 | — | — |
| 2000-04-18 | $5.07 | $5.07 | 3,618 | — | — |
| 2000-04-17 | $5.07 | $5.07 | 31,760 | — | — |
| 2000-04-14 | $5.07 | $5.07 | 1,608 | — | — |
| 2000-04-13 | $5.10 | $5.10 | 13,669 | — | — |
| 2000-04-12 | $5.16 | $5.16 | 0 | — | — |
| 2000-04-11 | $5.16 | $5.16 | 2,412 | — | — |
| 2000-04-10 | $5.13 | $5.13 | 8,041 | — | — |
| 2000-04-07 | $5.16 | $5.16 | 0 | — | — |
| 2000-04-06 | $5.16 | $5.16 | 4,824 | — | — |
| 2000-04-05 | $5.22 | $5.22 | 2,412 | — | — |
| 2000-04-04 | $5.25 | $5.25 | 0 | — | — |
| 2000-04-03 | $5.25 | $5.25 | 6,432 | — | — |
| 2000-03-31 | $5.25 | $5.25 | 6,030 | — | — |
| 2000-03-30 | $5.25 | $5.25 | 0 | — | — |
| 2000-03-29 | $5.25 | $5.25 | 0 | — | — |
| 2000-03-28 | $5.25 | $5.25 | 3,618 | — | — |
| 2000-03-27 | $5.16 | $5.16 | 41,007 | — | — |
| 2000-03-24 | $5.10 | $5.10 | 7,237 | — | — |
| 2000-03-23 | $5.10 | $5.10 | 5,628 | — | — |
| 2000-03-22 | $5.29 | $5.29 | 2,814 | — | — |
| 2000-03-21 | $5.47 | $5.47 | 0 | — | — |
| 2000-03-20 | $5.47 | $5.47 | 0 | — | — |
| 2000-03-17 | $5.47 | $5.47 | 0 | — | — |
| 2000-03-16 | $5.47 | $5.47 | 804 | — | — |
| 2000-03-15 | $5.29 | $5.29 | 4,422 | — | — |
| 2000-03-14 | $5.35 | $5.35 | 402 | — | — |
| 2000-03-13 | $5.47 | $5.47 | 3,216 | — | — |
| 2000-03-10 | $5.35 | $5.35 | 5,628 | — | — |
| 2000-03-09 | $5.35 | $5.35 | 12,463 | — | — |
| 2000-03-08 | $5.29 | $5.29 | 4,824 | — | — |
| 2000-03-07 | $5.29 | $5.29 | 6,432 | — | — |
| 2000-03-06 | $5.29 | $5.29 | 20,905 | — | — |
| 2000-03-03 | $5.10 | $5.10 | 8,041 | — | — |
| 2000-03-02 | $5.10 | $5.10 | 3,216 | — | — |
| 2000-03-01 | $5.16 | $5.16 | 3,618 | — | — |
| 2000-02-29 | $5.16 | $5.16 | 804 | — | — |
| 2000-02-28 | $5.16 | $5.16 | 4,824 | — | — |
| 2000-02-25 | $5.22 | $5.22 | 0 | — | — |
| 2000-02-24 | $5.22 | $5.22 | 15,679 | — | — |
| 2000-02-23 | $5.41 | $5.41 | 19,699 | — | — |
| 2000-02-22 | $5.60 | $5.60 | 3,618 | — | — |
| 2000-02-18 | $5.53 | $5.53 | 5,226 | — | — |
| 2000-02-17 | $5.57 | $5.57 | 0 | — | — |
| 2000-02-16 | $5.57 | $5.57 | 2,412 | — | — |
| 2000-02-15 | $5.57 | $5.57 | 402 | — | — |
| 2000-02-14 | $5.57 | $5.57 | 4,824 | — | — |
| 2000-02-11 | $5.57 | $5.57 | 402 | — | — |
| 2000-02-10 | $5.63 | $5.63 | 3,618 | — | — |
| 2000-02-09 | $5.66 | $5.66 | 8,041 | — | — |
| 2000-02-08 | $5.60 | $5.60 | 0 | — | — |
| 2000-02-07 | $5.60 | $5.60 | 0 | — | — |
| 2000-02-04 | $5.60 | $5.60 | 4,020 | — | — |
| 2000-02-03 | $5.75 | $5.75 | 2,814 | — | — |
| 2000-02-02 | $5.72 | $5.72 | 12,061 | — | — |
| 2000-02-01 | $5.72 | $5.72 | 5,226 | — | — |
| 2000-01-31 | $5.72 | $5.72 | 0 | — | — |
| 2000-01-28 | $5.72 | $5.72 | 0 | — | — |
| 2000-01-27 | $5.72 | $5.72 | 0 | — | — |
| 2000-01-26 | $5.72 | $5.72 | 1,608 | — | — |
| 2000-01-25 | $5.72 | $5.72 | 1,206 | — | — |
| 2000-01-24 | $5.85 | $5.85 | 0 | — | — |
| 2000-01-21 | $5.85 | $5.85 | 7,237 | — | — |
| 2000-01-20 | $5.91 | $5.91 | 0 | — | — |
| 2000-01-19 | $5.91 | $5.91 | 0 | — | — |
| 2000-01-18 | $5.91 | $5.91 | 8,041 | — | — |
| 2000-01-14 | $5.85 | $5.85 | 0 | — | — |
| 2000-01-13 | $5.85 | $5.85 | 0 | — | — |
| 2000-01-12 | $5.85 | $5.85 | 4,020 | — | — |
| 2000-01-11 | $5.72 | $5.72 | 2,010 | — | — |
| 2000-01-10 | $5.75 | $5.75 | 0 | — | — |
| 2000-01-07 | $5.75 | $5.75 | 804 | — | — |
| 2000-01-06 | $5.97 | $5.97 | 6,432 | — | — |
| 2000-01-05 | $6.09 | $6.09 | 4,824 | — | — |
| 2000-01-04 | $6.22 | $6.22 | 0 | — | — |
| 2000-01-03 | $6.22 | $6.22 | 1,206 | — | — |