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
- 1980-03-17 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 | $12.31 | 55,125 | — | — |
| 2000-12-28 | $6.00 | $12.79 | 114,975 | — | — |
| 2000-12-27 | $5.75 | $12.25 | 51,525 | — | — |
| 2000-12-26 | $5.53 | $11.78 | 53,550 | — | — |
| 2000-12-22 | $5.58 | $11.90 | 56,025 | — | — |
| 2000-12-21 | $5.44 | $11.60 | 40,050 | — | — |
| 2000-12-20 | $5.50 | $11.72 | 124,650 | — | — |
| 2000-12-19 | $5.50 | $11.72 | 164,250 | — | — |
| 2000-12-18 | $5.25 | $11.19 | 110,925 | — | — |
| 2000-12-15 | $5.14 | $10.95 | 136,125 | — | — |
| 2000-12-14 | $5.17 | $11.01 | 60,975 | — | — |
| 2000-12-13 | $5.36 | $11.33 | 155,250 | — | — |
| 2000-12-12 | $5.14 | $10.86 | 78,975 | — | — |
| 2000-12-11 | $5.08 | $10.74 | 97,425 | — | — |
| 2000-12-08 | $4.89 | $10.33 | 101,475 | — | — |
| 2000-12-07 | $4.78 | $10.10 | 150,075 | — | — |
| 2000-12-06 | $4.78 | $10.10 | 90,450 | — | — |
| 2000-12-05 | $5.03 | $10.63 | 90,900 | — | — |
| 2000-12-04 | $4.92 | $10.39 | 114,750 | — | — |
| 2000-12-01 | $4.97 | $10.51 | 87,300 | — | — |
| 2000-11-30 | $4.75 | $10.04 | 88,200 | — | — |
| 2000-11-29 | $4.89 | $10.33 | 85,500 | — | — |
| 2000-11-28 | $5.19 | $10.98 | 101,250 | — | — |
| 2000-11-27 | $5.25 | $11.10 | 75,600 | — | — |
| 2000-11-24 | $5.28 | $11.15 | 66,825 | — | — |
| 2000-11-22 | $5.25 | $11.10 | 53,550 | — | — |
| 2000-11-21 | $5.14 | $10.86 | 137,700 | — | — |
| 2000-11-20 | $5.00 | $10.57 | 186,075 | — | — |
| 2000-11-17 | $4.86 | $10.27 | 186,525 | — | — |
| 2000-11-16 | $4.75 | $10.04 | 77,850 | — | — |
| 2000-11-15 | $4.83 | $10.21 | 203,625 | — | — |
| 2000-11-14 | $4.50 | $9.51 | 61,650 | — | — |
| 2000-11-13 | $4.42 | $9.33 | 55,125 | — | — |
| 2000-11-10 | $4.36 | $9.22 | 99,225 | — | — |
| 2000-11-09 | $4.36 | $9.22 | 33,750 | — | — |
| 2000-11-08 | $4.42 | $9.33 | 97,425 | — | — |
| 2000-11-07 | $4.19 | $8.86 | 62,325 | — | — |
| 2000-11-06 | $3.92 | $8.28 | 267,075 | — | — |
| 2000-11-03 | $4.00 | $8.45 | 129,825 | — | — |
| 2000-11-02 | $4.14 | $8.75 | 121,275 | — | — |
| 2000-11-01 | $4.28 | $9.04 | 91,125 | — | — |
| 2000-10-31 | $4.36 | $9.22 | 159,075 | — | — |
| 2000-10-30 | $4.25 | $8.98 | 108,000 | — | — |
| 2000-10-27 | $4.14 | $8.75 | 112,500 | — | — |
| 2000-10-26 | $3.78 | $7.98 | 131,625 | — | — |
| 2000-10-25 | $3.89 | $8.22 | 96,525 | — | — |
| 2000-10-24 | $3.78 | $7.98 | 201,600 | — | — |
| 2000-10-23 | $3.78 | $7.98 | 111,600 | — | — |
| 2000-10-20 | $3.92 | $8.28 | 87,525 | — | — |
| 2000-10-19 | $4.00 | $8.45 | 304,200 | — | — |
| 2000-10-18 | $4.08 | $8.63 | 48,825 | — | — |
| 2000-10-17 | $3.89 | $8.22 | 85,050 | — | — |
| 2000-10-16 | $4.08 | $8.63 | 25,875 | — | — |
| 2000-10-13 | $4.14 | $8.75 | 63,000 | — | — |
| 2000-10-12 | $4.14 | $8.75 | 48,600 | — | — |
| 2000-10-11 | $4.14 | $8.75 | 75,375 | — | — |
| 2000-10-10 | $4.06 | $8.57 | 81,000 | — | — |
| 2000-10-09 | $4.19 | $8.86 | 93,825 | — | — |
| 2000-10-06 | $4.22 | $8.92 | 66,375 | — | — |
| 2000-10-05 | $4.22 | $8.92 | 59,625 | — | — |
| 2000-10-04 | $4.42 | $9.33 | 153,675 | — | — |
| 2000-10-03 | $4.19 | $8.86 | 138,600 | — | — |
| 2000-10-02 | $3.89 | $8.22 | 158,400 | — | — |
| 2000-09-29 | $4.08 | $8.63 | 185,400 | — | — |
| 2000-09-28 | $3.81 | $8.04 | 246,825 | — | — |
| 2000-09-27 | $3.86 | $8.16 | 74,925 | — | — |
| 2000-09-26 | $4.17 | $8.81 | 87,750 | — | — |
| 2000-09-25 | $4.17 | $8.81 | 190,350 | — | — |
| 2000-09-22 | $4.22 | $8.92 | 155,700 | — | — |
| 2000-09-21 | $4.19 | $8.86 | 175,050 | — | — |
| 2000-09-20 | $4.42 | $9.24 | 95,400 | — | — |
| 2000-09-19 | $4.47 | $9.36 | 75,825 | — | — |
| 2000-09-18 | $4.50 | $9.41 | 102,600 | — | — |
| 2000-09-15 | $4.81 | $10.05 | 117,675 | — | — |
| 2000-09-14 | $4.92 | $10.29 | 193,950 | — | — |
| 2000-09-13 | $4.58 | $9.59 | 123,300 | — | — |
| 2000-09-12 | $4.44 | $9.30 | 1,122,300 | — | — |
| 2000-09-11 | $4.44 | $9.30 | 169,650 | — | — |
| 2000-09-08 | $4.50 | $9.41 | 156,825 | — | — |
| 2000-09-07 | $4.58 | $9.59 | 149,850 | — | — |
| 2000-09-06 | $4.58 | $9.59 | 325,350 | — | — |
| 2000-09-05 | $4.69 | $9.82 | 128,475 | — | — |
| 2000-09-01 | $4.67 | $9.76 | 48,150 | — | — |
| 2000-08-31 | $4.78 | $10.00 | 182,475 | — | — |
| 2000-08-30 | $4.47 | $9.36 | 150,750 | — | — |
| 2000-08-29 | $4.78 | $10.00 | 134,325 | — | — |
| 2000-08-28 | $4.72 | $9.88 | 84,825 | — | — |
| 2000-08-25 | $4.69 | $9.82 | 166,725 | — | — |
| 2000-08-24 | $4.92 | $10.29 | 117,450 | — | — |
| 2000-08-23 | $4.97 | $10.40 | 75,600 | — | — |
| 2000-08-22 | $5.19 | $10.87 | 60,300 | — | — |
| 2000-08-21 | $5.28 | $11.04 | 81,900 | — | — |
| 2000-08-18 | $5.42 | $11.33 | 64,350 | — | — |
| 2000-08-17 | $5.42 | $11.33 | 36,225 | — | — |
| 2000-08-16 | $5.53 | $11.56 | 193,725 | — | — |
| 2000-08-15 | $5.81 | $12.15 | 97,875 | — | — |
| 2000-08-14 | $5.89 | $12.32 | 68,625 | — | — |
| 2000-08-11 | $6.00 | $12.55 | 18,450 | — | — |
| 2000-08-10 | $5.94 | $12.44 | 35,325 | — | — |
| 2000-08-09 | $6.03 | $12.61 | 12,375 | — | — |
| 2000-08-08 | $6.00 | $12.55 | 41,850 | — | — |
| 2000-08-07 | $6.08 | $12.73 | 64,800 | — | — |
| 2000-08-04 | $6.14 | $12.84 | 68,175 | — | — |
| 2000-08-03 | $6.19 | $12.96 | 150,075 | — | — |
| 2000-08-02 | $6.17 | $12.90 | 119,700 | — | — |
| 2000-08-01 | $6.19 | $12.96 | 49,500 | — | — |
| 2000-07-31 | $6.31 | $13.19 | 76,725 | — | — |
| 2000-07-28 | $6.25 | $13.08 | 44,550 | — | — |
| 2000-07-27 | $6.44 | $13.48 | 67,500 | — | — |
| 2000-07-26 | $6.53 | $13.66 | 346,275 | — | — |
| 2000-07-25 | $6.56 | $13.71 | 192,150 | — | — |
| 2000-07-24 | $6.19 | $12.96 | 112,275 | — | — |
| 2000-07-21 | $6.28 | $13.13 | 67,500 | — | — |
| 2000-07-20 | $6.36 | $13.31 | 129,600 | — | — |
| 2000-07-19 | $6.25 | $13.08 | 152,775 | — | — |
| 2000-07-18 | $6.17 | $12.90 | 29,250 | — | — |
| 2000-07-17 | $6.14 | $12.84 | 52,425 | — | — |
| 2000-07-14 | $5.97 | $12.49 | 38,250 | — | — |
| 2000-07-13 | $6.00 | $12.55 | 753,750 | — | — |
| 2000-07-12 | $6.00 | $12.55 | 543,600 | — | — |
| 2000-07-11 | $5.89 | $12.32 | 99,000 | — | — |
| 2000-07-10 | $6.00 | $12.55 | 201,150 | — | — |
| 2000-07-07 | $5.69 | $11.91 | 73,125 | — | — |
| 2000-07-06 | $5.75 | $12.03 | 225,000 | — | — |
| 2000-07-05 | $5.61 | $11.74 | 119,700 | — | — |
| 2000-07-03 | $5.86 | $12.26 | 35,325 | — | — |
| 2000-06-30 | $5.78 | $12.09 | 123,525 | — | — |
| 2000-06-29 | $5.39 | $11.27 | 160,650 | — | — |
| 2000-06-28 | $5.78 | $12.09 | 221,625 | — | — |
| 2000-06-27 | $5.61 | $11.74 | 225,450 | — | — |
| 2000-06-26 | $5.42 | $11.33 | 124,875 | — | — |
| 2000-06-23 | $5.36 | $11.22 | 199,350 | — | — |
| 2000-06-22 | $5.53 | $11.56 | 219,825 | — | — |
| 2000-06-21 | $5.86 | $12.26 | 143,775 | — | — |
| 2000-06-20 | $5.94 | $12.44 | 76,500 | — | — |
| 2000-06-19 | $5.97 | $12.49 | 413,550 | — | — |
| 2000-06-16 | $6.00 | $12.55 | 250,425 | — | — |
| 2000-06-15 | $6.17 | $12.90 | 325,800 | — | — |
| 2000-06-14 | $5.67 | $11.86 | 81,900 | — | — |
| 2000-06-13 | $5.75 | $12.03 | 258,750 | — | — |
| 2000-06-12 | $5.67 | $11.86 | 34,425 | — | — |
| 2000-06-09 | $5.61 | $11.74 | 51,975 | — | — |
| 2000-06-08 | $5.56 | $11.62 | 124,425 | — | — |
| 2000-06-07 | $5.67 | $11.86 | 48,375 | — | — |
| 2000-06-06 | $5.39 | $11.27 | 62,100 | — | — |
| 2000-06-05 | $5.42 | $11.33 | 358,425 | — | — |
| 2000-06-02 | $5.36 | $11.22 | 41,625 | — | — |
| 2000-06-01 | $5.25 | $10.98 | 95,625 | — | — |
| 2000-05-31 | $5.31 | $11.01 | 86,850 | — | — |
| 2000-05-30 | $5.44 | $11.29 | 95,400 | — | — |
| 2000-05-26 | $5.50 | $11.41 | 291,600 | — | — |
| 2000-05-25 | $5.36 | $11.12 | 203,175 | — | — |
| 2000-05-24 | $5.33 | $11.06 | 311,400 | — | — |
| 2000-05-23 | $5.31 | $11.01 | 371,025 | — | — |
| 2000-05-22 | $5.33 | $11.06 | 168,300 | — | — |
| 2000-05-19 | $5.39 | $11.18 | 147,150 | — | — |
| 2000-05-18 | $5.33 | $11.06 | 228,375 | — | — |
| 2000-05-17 | $5.25 | $10.89 | 140,625 | — | — |
| 2000-05-16 | $5.22 | $10.83 | 265,275 | — | — |
| 2000-05-15 | $4.94 | $10.26 | 237,825 | — | — |
| 2000-05-12 | $4.89 | $10.14 | 546,750 | — | — |
| 2000-05-11 | $4.53 | $9.39 | 213,975 | — | — |
| 2000-05-10 | $4.61 | $9.57 | 192,150 | — | — |
| 2000-05-09 | $4.53 | $9.39 | 288,450 | — | — |
| 2000-05-08 | $4.14 | $8.59 | 129,600 | — | — |
| 2000-05-05 | $4.28 | $8.87 | 206,325 | — | — |
| 2000-05-04 | $4.19 | $8.70 | 376,650 | — | — |
| 2000-05-03 | $4.19 | $8.70 | 76,275 | — | — |
| 2000-05-02 | $4.28 | $8.87 | 141,075 | — | — |
| 2000-05-01 | $4.53 | $9.39 | 92,250 | — | — |
| 2000-04-28 | $4.56 | $9.45 | 96,975 | — | — |
| 2000-04-27 | $4.42 | $9.16 | 87,975 | — | — |
| 2000-04-26 | $4.33 | $8.99 | 135,450 | — | — |
| 2000-04-25 | $4.17 | $8.64 | 1,623,825 | — | — |
| 2000-04-24 | $4.19 | $8.70 | 274,950 | — | — |
| 2000-04-20 | $4.64 | $9.62 | 38,925 | — | — |
| 2000-04-19 | $4.72 | $9.80 | 106,425 | — | — |
| 2000-04-18 | $4.86 | $10.08 | 94,050 | — | — |
| 2000-04-17 | $4.97 | $10.32 | 60,525 | — | — |
| 2000-04-14 | $5.22 | $10.83 | 77,400 | — | — |
| 2000-04-13 | $5.39 | $11.18 | 40,050 | — | — |
| 2000-04-12 | $5.28 | $10.95 | 86,400 | — | — |
| 2000-04-11 | $5.28 | $10.95 | 40,275 | — | — |
| 2000-04-10 | $5.36 | $11.12 | 96,075 | — | — |
| 2000-04-07 | $5.33 | $11.06 | 399,600 | — | — |
| 2000-04-06 | $5.44 | $11.29 | 59,625 | — | — |
| 2000-04-05 | $5.50 | $11.41 | 345,600 | — | — |
| 2000-04-04 | $5.39 | $11.18 | 141,525 | — | — |
| 2000-04-03 | $5.50 | $11.41 | 89,775 | — | — |
| 2000-03-31 | $5.33 | $11.06 | 49,725 | — | — |
| 2000-03-30 | $5.42 | $11.24 | 26,550 | — | — |
| 2000-03-29 | $5.28 | $10.95 | 60,075 | — | — |
| 2000-03-28 | $5.11 | $10.60 | 102,825 | — | — |
| 2000-03-27 | $5.31 | $11.01 | 110,475 | — | — |
| 2000-03-24 | $5.31 | $11.01 | 33,975 | — | — |
| 2000-03-23 | $5.36 | $11.12 | 100,800 | — | — |
| 2000-03-22 | $5.28 | $10.95 | 60,300 | — | — |
| 2000-03-21 | $5.50 | $11.41 | 82,575 | — | — |
| 2000-03-20 | $5.56 | $11.53 | 39,825 | — | — |
| 2000-03-17 | $5.78 | $11.99 | 93,150 | — | — |
| 2000-03-16 | $5.50 | $11.41 | 263,700 | — | — |
| 2000-03-15 | $5.28 | $10.95 | 106,650 | — | — |
| 2000-03-14 | $5.17 | $10.72 | 44,100 | — | — |
| 2000-03-13 | $5.25 | $10.89 | 50,850 | — | — |
| 2000-03-10 | $5.11 | $10.60 | 68,850 | — | — |
| 2000-03-09 | $5.31 | $11.01 | 113,850 | — | — |
| 2000-03-08 | $5.19 | $10.68 | 54,900 | — | — |
| 2000-03-07 | $5.14 | $10.57 | 147,150 | — | — |
| 2000-03-06 | $4.75 | $9.77 | 156,150 | — | — |
| 2000-03-03 | $4.56 | $9.37 | 125,100 | — | — |
| 2000-03-02 | $4.72 | $9.71 | 118,125 | — | — |
| 2000-03-01 | $4.69 | $9.66 | 139,275 | — | — |
| 2000-02-29 | $4.67 | $9.60 | 159,300 | — | — |
| 2000-02-28 | $4.56 | $9.37 | 198,225 | — | — |
| 2000-02-25 | $4.56 | $9.37 | 137,025 | — | — |
| 2000-02-24 | $4.94 | $10.17 | 145,125 | — | — |
| 2000-02-23 | $4.92 | $10.11 | 87,525 | — | — |
| 2000-02-22 | $4.94 | $10.17 | 102,150 | — | — |
| 2000-02-18 | $5.00 | $10.28 | 68,850 | — | — |
| 2000-02-17 | $5.22 | $10.74 | 54,450 | — | — |
| 2000-02-16 | $5.28 | $10.86 | 37,350 | — | — |
| 2000-02-15 | $5.31 | $10.91 | 176,400 | — | — |
| 2000-02-14 | $5.03 | $10.34 | 247,050 | — | — |
| 2000-02-11 | $5.00 | $10.28 | 153,225 | — | — |
| 2000-02-10 | $4.97 | $10.23 | 204,975 | — | — |
| 2000-02-09 | $4.89 | $10.06 | 74,700 | — | — |
| 2000-02-08 | $5.11 | $10.51 | 100,575 | — | — |
| 2000-02-07 | $5.11 | $10.51 | 238,050 | — | — |
| 2000-02-04 | $5.00 | $10.28 | 131,850 | — | — |
| 2000-02-03 | $4.97 | $10.23 | 403,875 | — | — |
| 2000-02-02 | $4.50 | $9.26 | 586,575 | — | — |
| 2000-02-01 | $4.47 | $9.20 | 171,000 | — | — |
| 2000-01-31 | $4.61 | $9.48 | 110,700 | — | — |
| 2000-01-28 | $4.75 | $9.77 | 128,250 | — | — |
| 2000-01-27 | $4.92 | $10.11 | 126,225 | — | — |
| 2000-01-26 | $4.89 | $10.06 | 222,300 | — | — |
| 2000-01-25 | $5.28 | $10.86 | 113,400 | — | — |
| 2000-01-24 | $5.47 | $11.26 | 285,075 | — | — |
| 2000-01-21 | $5.69 | $11.71 | 79,425 | — | — |
| 2000-01-20 | $5.69 | $11.71 | 241,650 | — | — |
| 2000-01-19 | $5.83 | $12.00 | 147,825 | — | — |
| 2000-01-18 | $5.75 | $11.83 | 74,475 | — | — |
| 2000-01-14 | $5.89 | $12.11 | 110,700 | — | — |
| 2000-01-13 | $5.78 | $11.88 | 131,625 | — | — |
| 2000-01-12 | $6.31 | $12.97 | 77,175 | — | — |
| 2000-01-11 | $6.61 | $13.60 | 478,575 | — | — |
| 2000-01-10 | $6.28 | $12.91 | 262,800 | — | — |
| 2000-01-07 | $6.00 | $12.34 | 64,575 | — | — |
| 2000-01-06 | $5.67 | $11.66 | 182,700 | — | — |
| 2000-01-05 | $5.72 | $11.77 | 136,575 | — | — |
| 2000-01-04 | $5.89 | $12.11 | 48,600 | — | — |
| 2000-01-03 | $6.19 | $12.74 | 76,725 | — | — |