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
- 1992-07-15 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 | $5.38 | $5.38 | 101,394 | — | — |
| 2000-12-28 | $5.38 | $5.38 | 91,561 | — | — |
| 2000-12-27 | $5.53 | $5.53 | 84,410 | — | — |
| 2000-12-26 | $5.58 | $5.58 | 161,030 | — | — |
| 2000-12-22 | $6.07 | $6.07 | 53,251 | — | — |
| 2000-12-21 | $6.26 | $6.26 | 81,345 | — | — |
| 2000-12-20 | $6.36 | $6.36 | 105,736 | — | — |
| 2000-12-19 | $6.51 | $6.51 | 113,398 | — | — |
| 2000-12-18 | $6.89 | $6.89 | 51,208 | — | — |
| 2000-12-15 | $6.61 | $6.61 | 60,019 | — | — |
| 2000-12-14 | $7.19 | $7.19 | 24,391 | — | — |
| 2000-12-13 | $7.19 | $7.19 | 130,254 | — | — |
| 2000-12-12 | $7.19 | $7.19 | 34,479 | — | — |
| 2000-12-11 | $6.73 | $6.73 | 207,385 | — | — |
| 2000-12-08 | $7.15 | $7.15 | 464,828 | — | — |
| 2000-12-07 | $7.00 | $7.00 | 49,165 | — | — |
| 2000-12-06 | $7.15 | $7.15 | 109,567 | — | — |
| 2000-12-05 | $7.05 | $7.05 | 78,791 | — | — |
| 2000-12-04 | $6.64 | $6.64 | 66,149 | — | — |
| 2000-12-01 | $6.75 | $6.75 | 31,670 | — | — |
| 2000-11-30 | $6.71 | $6.71 | 416,813 | — | — |
| 2000-11-29 | $6.80 | $6.80 | 43,290 | — | — |
| 2000-11-28 | $6.90 | $6.90 | 220,538 | — | — |
| 2000-11-27 | $6.85 | $6.85 | 20,815 | — | — |
| 2000-11-24 | $6.85 | $6.85 | 54,145 | — | — |
| 2000-11-22 | $6.71 | $6.71 | 13,664 | — | — |
| 2000-11-21 | $6.80 | $6.80 | 25,029 | — | — |
| 2000-11-20 | $6.85 | $6.85 | 41,758 | — | — |
| 2000-11-17 | $6.75 | $6.75 | 53,506 | — | — |
| 2000-11-16 | $6.75 | $6.75 | 17,878 | — | — |
| 2000-11-15 | $6.95 | $6.95 | 40,736 | — | — |
| 2000-11-14 | $7.05 | $7.05 | 62,190 | — | — |
| 2000-11-13 | $6.36 | $6.36 | 97,435 | — | — |
| 2000-11-10 | $6.61 | $6.61 | 64,233 | — | — |
| 2000-11-09 | $6.46 | $6.46 | 81,473 | — | — |
| 2000-11-08 | $6.71 | $6.71 | 146,855 | — | — |
| 2000-11-07 | $6.45 | $6.45 | 80,068 | — | — |
| 2000-11-06 | $6.26 | $6.26 | 45,589 | — | — |
| 2000-11-03 | $6.02 | $6.02 | 131,659 | — | — |
| 2000-11-02 | $6.22 | $6.22 | 63,211 | — | — |
| 2000-11-01 | $6.26 | $6.26 | 66,149 | — | — |
| 2000-10-31 | $6.22 | $6.22 | 45,461 | — | — |
| 2000-10-30 | $6.26 | $6.26 | 63,084 | — | — |
| 2000-10-27 | $6.01 | $6.01 | 91,816 | — | — |
| 2000-10-26 | $5.78 | $5.78 | 109,822 | — | — |
| 2000-10-25 | $5.36 | $5.36 | 114,291 | — | — |
| 2000-10-24 | $5.51 | $5.51 | 432,392 | — | — |
| 2000-10-23 | $5.43 | $5.43 | 35,245 | — | — |
| 2000-10-20 | $5.19 | $5.19 | 30,137 | — | — |
| 2000-10-19 | $5.19 | $5.19 | 18,644 | — | — |
| 2000-10-18 | $5.19 | $5.19 | 41,375 | — | — |
| 2000-10-17 | $5.48 | $5.48 | 175,460 | — | — |
| 2000-10-16 | $5.48 | $5.48 | 51,080 | — | — |
| 2000-10-13 | $5.29 | $5.29 | 160,519 | — | — |
| 2000-10-12 | $5.29 | $5.29 | 33,841 | — | — |
| 2000-10-11 | $5.29 | $5.29 | 30,393 | — | — |
| 2000-10-10 | $5.24 | $5.24 | 50,569 | — | — |
| 2000-10-09 | $5.38 | $5.38 | 12,004 | — | — |
| 2000-10-06 | $5.58 | $5.58 | 30,137 | — | — |
| 2000-10-05 | $5.43 | $5.43 | 136,256 | — | — |
| 2000-10-04 | $5.43 | $5.43 | 87,730 | — | — |
| 2000-10-03 | $5.48 | $5.48 | 127,317 | — | — |
| 2000-10-02 | $5.43 | $5.43 | 165,244 | — | — |
| 2000-09-29 | $5.43 | $5.43 | 158,220 | — | — |
| 2000-09-28 | $5.58 | $5.58 | 62,190 | — | — |
| 2000-09-27 | $5.29 | $5.29 | 33,457 | — | — |
| 2000-09-26 | $5.29 | $5.29 | 27,711 | — | — |
| 2000-09-25 | $5.53 | $5.53 | 11,238 | — | — |
| 2000-09-22 | $5.48 | $5.48 | 70,490 | — | — |
| 2000-09-21 | $5.51 | $5.51 | 69,980 | — | — |
| 2000-09-20 | $5.68 | $5.68 | 121,826 | — | — |
| 2000-09-19 | $5.48 | $5.48 | 51,846 | — | — |
| 2000-09-18 | $5.48 | $5.48 | 85,176 | — | — |
| 2000-09-15 | $5.63 | $5.63 | 58,103 | — | — |
| 2000-09-14 | $5.78 | $5.78 | 48,143 | — | — |
| 2000-09-13 | $5.78 | $5.78 | 137,405 | — | — |
| 2000-09-12 | $5.87 | $5.87 | 23,241 | — | — |
| 2000-09-11 | $5.92 | $5.92 | 8,301 | — | — |
| 2000-09-08 | $5.92 | $5.92 | 33,841 | — | — |
| 2000-09-07 | $5.92 | $5.92 | 22,858 | — | — |
| 2000-09-06 | $5.97 | $5.97 | 56,826 | — | — |
| 2000-09-05 | $5.92 | $5.92 | 89,645 | — | — |
| 2000-09-01 | $5.82 | $5.82 | 125,912 | — | — |
| 2000-08-31 | $5.87 | $5.87 | 173,417 | — | — |
| 2000-08-30 | $6.17 | $6.17 | 69,980 | — | — |
| 2000-08-29 | $6.07 | $6.07 | 90,156 | — | — |
| 2000-08-28 | $6.26 | $6.26 | 33,457 | — | — |
| 2000-08-25 | $6.46 | $6.46 | 50,186 | — | — |
| 2000-08-24 | $6.61 | $6.61 | 33,330 | — | — |
| 2000-08-23 | $6.66 | $6.66 | 86,453 | — | — |
| 2000-08-22 | $6.63 | $6.63 | 41,886 | — | — |
| 2000-08-21 | $6.61 | $6.61 | 12,642 | — | — |
| 2000-08-18 | $6.66 | $6.66 | 64,616 | — | — |
| 2000-08-17 | $6.66 | $6.66 | 30,520 | — | — |
| 2000-08-16 | $6.66 | $6.66 | 135,362 | — | — |
| 2000-08-15 | $6.66 | $6.66 | 107,523 | — | — |
| 2000-08-14 | $6.66 | $6.66 | 111,354 | — | — |
| 2000-08-11 | $6.41 | $6.41 | 505,437 | — | — |
| 2000-08-10 | $6.24 | $6.24 | 72,151 | — | — |
| 2000-08-09 | $6.46 | $6.46 | 172,395 | — | — |
| 2000-08-08 | $6.22 | $6.22 | 116,207 | — | — |
| 2000-08-07 | $5.78 | $5.78 | 157,326 | — | — |
| 2000-08-04 | $5.87 | $5.87 | 197,552 | — | — |
| 2000-08-03 | $5.63 | $5.63 | 49,037 | — | — |
| 2000-08-02 | $5.63 | $5.63 | 111,993 | — | — |
| 2000-08-01 | $5.53 | $5.53 | 44,823 | — | — |
| 2000-07-31 | $5.78 | $5.78 | 98,584 | — | — |
| 2000-07-28 | $5.68 | $5.68 | 183,505 | — | — |
| 2000-07-27 | $6.17 | $6.17 | 28,349 | — | — |
| 2000-07-26 | $5.80 | $5.80 | 142,002 | — | — |
| 2000-07-25 | $6.12 | $6.12 | 98,584 | — | — |
| 2000-07-24 | $5.80 | $5.80 | 285,282 | — | — |
| 2000-07-21 | $5.73 | $5.73 | 220,538 | — | — |
| 2000-07-20 | $5.63 | $5.63 | 286,303 | — | — |
| 2000-07-19 | $6.75 | $6.75 | 133,830 | — | — |
| 2000-07-18 | $6.80 | $6.80 | 43,418 | — | — |
| 2000-07-17 | $6.61 | $6.61 | 69,852 | — | — |
| 2000-07-14 | $6.71 | $6.71 | 112,631 | — | — |
| 2000-07-13 | $6.75 | $6.75 | 102,671 | — | — |
| 2000-07-12 | $6.66 | $6.66 | 331,509 | — | — |
| 2000-07-11 | $6.56 | $6.56 | 326,529 | — | — |
| 2000-07-10 | $6.51 | $6.51 | 139,193 | — | — |
| 2000-07-07 | $6.46 | $6.46 | 206,491 | — | — |
| 2000-07-06 | $7.15 | $7.15 | 183,505 | — | — |
| 2000-07-05 | $7.10 | $7.10 | 225,135 | — | — |
| 2000-07-03 | $7.05 | $7.05 | 55,166 | — | — |
| 2000-06-30 | $7.02 | $7.02 | 277,237 | — | — |
| 2000-06-29 | $7.00 | $7.00 | 169,203 | — | — |
| 2000-06-28 | $7.10 | $7.10 | 212,876 | — | — |
| 2000-06-27 | $7.34 | $7.34 | 252,335 | — | — |
| 2000-06-26 | $7.88 | $7.88 | 220,538 | — | — |
| 2000-06-23 | $7.93 | $7.93 | 142,130 | — | — |
| 2000-06-22 | $7.83 | $7.83 | 81,090 | — | — |
| 2000-06-21 | $8.61 | $8.61 | 83,771 | — | — |
| 2000-06-20 | $8.81 | $8.81 | 114,802 | — | — |
| 2000-06-19 | $8.76 | $8.76 | 110,333 | — | — |
| 2000-06-16 | $8.61 | $8.61 | 82,239 | — | — |
| 2000-06-15 | $8.61 | $8.61 | 44,057 | — | — |
| 2000-06-14 | $8.66 | $8.66 | 27,200 | — | — |
| 2000-06-13 | $8.66 | $8.66 | 52,996 | — | — |
| 2000-06-12 | $8.76 | $8.76 | 103,820 | — | — |
| 2000-06-09 | $8.86 | $8.86 | 35,884 | — | — |
| 2000-06-08 | $9.40 | $9.40 | 56,826 | — | — |
| 2000-06-07 | $9.40 | $9.40 | 16,601 | — | — |
| 2000-06-06 | $9.45 | $9.45 | 113,142 | — | — |
| 2000-06-05 | $9.40 | $9.40 | 59,380 | — | — |
| 2000-06-02 | $9.10 | $9.10 | 108,800 | — | — |
| 2000-06-01 | $9.25 | $9.25 | 247,738 | — | — |
| 2000-05-31 | $8.91 | $8.91 | 157,837 | — | — |
| 2000-05-30 | $8.52 | $8.52 | 102,160 | — | — |
| 2000-05-26 | $8.12 | $8.12 | 21,709 | — | — |
| 2000-05-25 | $8.52 | $8.52 | 94,498 | — | — |
| 2000-05-24 | $8.61 | $8.61 | 85,559 | — | — |
| 2000-05-23 | $8.47 | $8.47 | 68,447 | — | — |
| 2000-05-22 | $8.61 | $8.61 | 125,146 | — | — |
| 2000-05-19 | $8.52 | $8.52 | 115,185 | — | — |
| 2000-05-18 | $8.52 | $8.52 | 63,595 | — | — |
| 2000-05-17 | $8.76 | $8.76 | 347,727 | — | — |
| 2000-05-16 | $8.61 | $8.61 | 266,510 | — | — |
| 2000-05-15 | $8.86 | $8.86 | 64,616 | — | — |
| 2000-05-12 | $9.25 | $9.25 | 154,389 | — | — |
| 2000-05-11 | $9.30 | $9.30 | 393,444 | — | — |
| 2000-05-10 | $9.10 | $9.10 | 107,013 | — | — |
| 2000-05-09 | $9.49 | $9.49 | 353,218 | — | — |
| 2000-05-08 | $9.45 | $9.45 | 376,970 | — | — |
| 2000-05-05 | $9.01 | $9.01 | 151,069 | — | — |
| 2000-05-04 | $9.01 | $9.01 | 160,647 | — | — |
| 2000-05-03 | $7.93 | $7.93 | 144,556 | — | — |
| 2000-05-02 | $8.08 | $8.08 | 108,290 | — | — |
| 2000-05-01 | $8.17 | $8.17 | 49,292 | — | — |
| 2000-04-28 | $8.22 | $8.22 | 66,787 | — | — |
| 2000-04-27 | $8.61 | $8.61 | 265,488 | — | — |
| 2000-04-26 | $7.29 | $7.29 | 54,911 | — | — |
| 2000-04-25 | $7.15 | $7.15 | 293,199 | — | — |
| 2000-04-24 | $7.19 | $7.19 | 47,249 | — | — |
| 2000-04-20 | $7.34 | $7.34 | 69,341 | — | — |
| 2000-04-19 | $7.44 | $7.44 | 104,969 | — | — |
| 2000-04-18 | $7.24 | $7.24 | 185,804 | — | — |
| 2000-04-17 | $6.85 | $6.85 | 171,373 | — | — |
| 2000-04-14 | $6.83 | $6.83 | 108,928 | — | — |
| 2000-04-13 | $7.27 | $7.27 | 109,311 | — | — |
| 2000-04-12 | $7.29 | $7.29 | 152,346 | — | — |
| 2000-04-11 | $7.39 | $7.39 | 114,036 | — | — |
| 2000-04-10 | $7.05 | $7.05 | 94,370 | — | — |
| 2000-04-07 | $7.07 | $7.07 | 48,909 | — | — |
| 2000-04-06 | $7.19 | $7.19 | 43,546 | — | — |
| 2000-04-05 | $7.24 | $7.24 | 103,437 | — | — |
| 2000-04-04 | $6.90 | $6.90 | 133,063 | — | — |
| 2000-04-03 | $7.29 | $7.29 | 57,210 | — | — |
| 2000-03-31 | $7.73 | $7.73 | 126,295 | — | — |
| 2000-03-30 | $7.49 | $7.49 | 598,785 | — | — |
| 2000-03-29 | $6.95 | $6.95 | 86,836 | — | — |
| 2000-03-28 | $6.71 | $6.71 | 209,683 | — | — |
| 2000-03-27 | $6.95 | $6.95 | 161,285 | — | — |
| 2000-03-24 | $7.49 | $7.49 | 149,026 | — | — |
| 2000-03-23 | $7.64 | $7.64 | 151,452 | — | — |
| 2000-03-22 | $7.83 | $7.83 | 153,240 | — | — |
| 2000-03-21 | $7.98 | $7.98 | 233,946 | — | — |
| 2000-03-20 | $8.22 | $8.22 | 367,648 | — | — |
| 2000-03-17 | $7.05 | $7.05 | 250,037 | — | — |
| 2000-03-16 | $7.22 | $7.22 | 146,089 | — | — |
| 2000-03-15 | $7.10 | $7.10 | 162,818 | — | — |
| 2000-03-14 | $7.05 | $7.05 | 235,223 | — | — |
| 2000-03-13 | $6.46 | $6.46 | 221,304 | — | — |
| 2000-03-10 | $6.66 | $6.66 | 254,634 | — | — |
| 2000-03-09 | $7.00 | $7.00 | 66,276 | — | — |
| 2000-03-08 | $7.05 | $7.05 | 93,604 | — | — |
| 2000-03-07 | $7.15 | $7.15 | 110,588 | — | — |
| 2000-03-06 | $7.73 | $7.73 | 88,496 | — | — |
| 2000-03-03 | $7.73 | $7.73 | 74,705 | — | — |
| 2000-03-02 | $7.37 | $7.37 | 177,886 | — | — |
| 2000-03-01 | $7.54 | $7.54 | 89,262 | — | — |
| 2000-02-29 | $7.54 | $7.54 | 279,535 | — | — |
| 2000-02-28 | $7.88 | $7.88 | 306,097 | — | — |
| 2000-02-25 | $7.59 | $7.59 | 224,497 | — | — |
| 2000-02-24 | $7.34 | $7.34 | 32,563 | — | — |
| 2000-02-23 | $7.34 | $7.34 | 36,267 | — | — |
| 2000-02-22 | $7.44 | $7.44 | 337,383 | — | — |
| 2000-02-18 | $7.34 | $7.34 | 288,985 | — | — |
| 2000-02-17 | $7.34 | $7.34 | 85,304 | — | — |
| 2000-02-16 | $7.29 | $7.29 | 130,509 | — | — |
| 2000-02-15 | $7.49 | $7.49 | 85,048 | — | — |
| 2000-02-14 | $7.65 | $7.65 | 84,665 | — | — |
| 2000-02-11 | $7.83 | $7.83 | 145,961 | — | — |
| 2000-02-10 | $7.83 | $7.83 | 61,424 | — | — |
| 2000-02-09 | $7.78 | $7.78 | 157,326 | — | — |
| 2000-02-08 | $7.78 | $7.78 | 44,440 | — | — |
| 2000-02-07 | $8.03 | $8.03 | 50,442 | — | — |
| 2000-02-04 | $8.22 | $8.22 | 77,386 | — | — |
| 2000-02-03 | $8.27 | $8.27 | 53,762 | — | — |
| 2000-02-02 | $8.27 | $8.27 | 66,787 | — | — |
| 2000-02-01 | $7.93 | $7.93 | 131,659 | — | — |
| 2000-01-31 | $8.10 | $8.10 | 55,294 | — | — |
| 2000-01-28 | $8.22 | $8.22 | 86,198 | — | — |
| 2000-01-27 | $8.20 | $8.20 | 176,098 | — | — |
| 2000-01-26 | $8.42 | $8.42 | 50,442 | — | — |
| 2000-01-25 | $8.42 | $8.42 | 67,681 | — | — |
| 2000-01-24 | $8.37 | $8.37 | 184,143 | — | — |
| 2000-01-21 | $9.15 | $9.15 | 317,335 | — | — |
| 2000-01-20 | $8.81 | $8.81 | 188,358 | — | — |
| 2000-01-19 | $7.93 | $7.93 | 130,892 | — | — |
| 2000-01-18 | $7.59 | $7.59 | 42,396 | — | — |
| 2000-01-14 | $7.44 | $7.44 | 81,856 | — | — |
| 2000-01-13 | $7.73 | $7.73 | 698,008 | — | — |
| 2000-01-12 | $7.73 | $7.73 | 24,391 | — | — |
| 2000-01-11 | $7.54 | $7.54 | 259,742 | — | — |
| 2000-01-10 | $7.44 | $7.44 | 74,066 | — | — |
| 2000-01-07 | $7.64 | $7.64 | 102,160 | — | — |
| 2000-01-06 | $7.64 | $7.64 | 175,971 | — | — |
| 2000-01-05 | $7.59 | $7.59 | 75,598 | — | — |
| 2000-01-04 | $7.64 | $7.64 | 398,807 | — | — |
| 2000-01-03 | $7.93 | $7.93 | 292,305 | — | — |