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
- 1999-04-01 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 | $7.40 | $7.95 | 392,073 | — | — |
| 2000-12-28 | $7.23 | $7.77 | 173,399 | — | — |
| 2000-12-27 | $7.12 | $7.65 | 93,038 | — | — |
| 2000-12-26 | $7.10 | $7.62 | 109,337 | — | — |
| 2000-12-22 | $7.07 | $7.59 | 112,506 | — | — |
| 2000-12-21 | $6.93 | $7.44 | 139,670 | — | — |
| 2000-12-20 | $6.60 | $7.09 | 198,526 | — | — |
| 2000-12-19 | $7.01 | $7.53 | 117,939 | — | — |
| 2000-12-18 | $7.12 | $7.65 | 179,738 | — | — |
| 2000-12-15 | $7.07 | $7.59 | 160,270 | — | — |
| 2000-12-14 | $7.15 | $7.68 | 179,964 | — | — |
| 2000-12-13 | $7.34 | $7.89 | 674,130 | — | — |
| 2000-12-12 | $7.18 | $7.71 | 713,745 | — | — |
| 2000-12-11 | $7.07 | $7.59 | 892,351 | — | — |
| 2000-12-08 | $6.71 | $7.20 | 230,897 | — | — |
| 2000-12-07 | $6.57 | $7.06 | 71,080 | — | — |
| 2000-12-06 | $6.57 | $7.06 | 102,546 | — | — |
| 2000-12-05 | $6.60 | $7.09 | 71,986 | — | — |
| 2000-12-04 | $6.57 | $7.06 | 96,886 | — | — |
| 2000-12-01 | $6.54 | $7.03 | 104,583 | — | — |
| 2000-11-30 | $6.52 | $7.00 | 193,320 | — | — |
| 2000-11-29 | $6.46 | $6.94 | 2,247,401 | — | — |
| 2000-11-28 | $6.41 | $6.88 | 36,898 | — | — |
| 2000-11-27 | $6.41 | $6.88 | 55,234 | — | — |
| 2000-11-24 | $6.46 | $6.94 | 111,148 | — | — |
| 2000-11-22 | $6.41 | $6.88 | 76,966 | — | — |
| 2000-11-21 | $6.41 | $6.88 | 153,932 | — | — |
| 2000-11-20 | $6.41 | $6.88 | 335,254 | — | — |
| 2000-11-17 | $6.52 | $7.00 | 54,329 | — | — |
| 2000-11-16 | $6.52 | $7.00 | 228,860 | — | — |
| 2000-11-15 | $6.57 | $7.06 | 214,372 | — | — |
| 2000-11-14 | $6.43 | $6.91 | 161,402 | — | — |
| 2000-11-13 | $6.43 | $6.91 | 124,956 | — | — |
| 2000-11-10 | $6.41 | $6.88 | 212,788 | — | — |
| 2000-11-09 | $6.41 | $6.88 | 112,280 | — | — |
| 2000-11-08 | $6.41 | $6.88 | 92,359 | — | — |
| 2000-11-07 | $6.43 | $6.91 | 223,654 | — | — |
| 2000-11-06 | $6.43 | $6.91 | 151,215 | — | — |
| 2000-11-03 | $6.41 | $6.88 | 300,167 | — | — |
| 2000-11-02 | $6.38 | $6.85 | 36,219 | — | — |
| 2000-11-01 | $6.38 | $6.85 | 101,640 | — | — |
| 2000-10-31 | $6.41 | $6.82 | 374,190 | — | — |
| 2000-10-30 | $6.32 | $6.73 | 114,770 | — | — |
| 2000-10-27 | $6.21 | $6.62 | 121,334 | — | — |
| 2000-10-26 | $6.27 | $6.67 | 97,792 | — | — |
| 2000-10-25 | $6.18 | $6.59 | 179,285 | — | — |
| 2000-10-24 | $6.21 | $6.62 | 382,113 | — | — |
| 2000-10-23 | $6.18 | $6.59 | 106,620 | — | — |
| 2000-10-20 | $6.18 | $6.59 | 158,685 | — | — |
| 2000-10-19 | $6.18 | $6.59 | 70,175 | — | — |
| 2000-10-18 | $6.10 | $6.50 | 205,544 | — | — |
| 2000-10-17 | $6.07 | $6.47 | 296,997 | — | — |
| 2000-10-16 | $6.18 | $6.59 | 88,284 | — | — |
| 2000-10-13 | $6.18 | $6.59 | 132,653 | — | — |
| 2000-10-12 | $6.16 | $6.56 | 275,266 | — | — |
| 2000-10-11 | $6.21 | $6.62 | 128,578 | — | — |
| 2000-10-10 | $6.24 | $6.65 | 280,699 | — | — |
| 2000-10-09 | $6.41 | $6.82 | 905,480 | — | — |
| 2000-10-06 | $6.41 | $6.82 | 441,195 | — | — |
| 2000-10-05 | $6.41 | $6.82 | 90,774 | — | — |
| 2000-10-04 | $6.46 | $6.88 | 156,422 | — | — |
| 2000-10-03 | $6.41 | $6.82 | 405,655 | — | — |
| 2000-10-02 | $6.41 | $6.82 | 265,985 | — | — |
| 2000-09-29 | $6.46 | $6.88 | 192,188 | — | — |
| 2000-09-28 | $6.54 | $6.97 | 147,141 | — | — |
| 2000-09-27 | $6.35 | $6.76 | 3,285,987 | — | — |
| 2000-09-26 | $6.41 | $6.82 | 372,831 | — | — |
| 2000-09-25 | $6.43 | $6.85 | 152,800 | — | — |
| 2000-09-22 | $6.46 | $6.88 | 190,830 | — | — |
| 2000-09-21 | $6.41 | $6.82 | 339,555 | — | — |
| 2000-09-20 | $6.43 | $6.85 | 71,759 | — | — |
| 2000-09-19 | $6.52 | $6.94 | 165,476 | — | — |
| 2000-09-18 | $6.43 | $6.85 | 195,357 | — | — |
| 2000-09-15 | $6.41 | $6.82 | 98,924 | — | — |
| 2000-09-14 | $6.43 | $6.85 | 53,197 | — | — |
| 2000-09-13 | $6.49 | $6.91 | 76,060 | — | — |
| 2000-09-12 | $6.49 | $6.91 | 79,909 | — | — |
| 2000-09-11 | $6.41 | $6.82 | 95,528 | — | — |
| 2000-09-08 | $6.41 | $6.82 | 246,064 | — | — |
| 2000-09-07 | $6.46 | $6.88 | 584,035 | — | — |
| 2000-09-06 | $6.41 | $6.82 | 99,376 | — | — |
| 2000-09-05 | $6.38 | $6.79 | 136,275 | — | — |
| 2000-09-01 | $6.41 | $6.82 | 97,565 | — | — |
| 2000-08-31 | $6.41 | $6.82 | 186,982 | — | — |
| 2000-08-30 | $6.41 | $6.82 | 136,501 | — | — |
| 2000-08-29 | $6.41 | $6.82 | 572,490 | — | — |
| 2000-08-28 | $6.38 | $6.79 | 521,783 | — | — |
| 2000-08-25 | $6.41 | $6.82 | 524,499 | — | — |
| 2000-08-24 | $6.41 | $6.82 | 535,591 | — | — |
| 2000-08-23 | $6.38 | $6.79 | 873,788 | — | — |
| 2000-08-22 | $6.24 | $6.65 | 670,282 | — | — |
| 2000-08-21 | $6.18 | $6.59 | 719,404 | — | — |
| 2000-08-18 | $6.05 | $6.44 | 3,435,391 | — | — |
| 2000-08-17 | $5.91 | $6.29 | 1,026,362 | — | — |
| 2000-08-16 | $5.63 | $6.00 | 188,113 | — | — |
| 2000-08-15 | $5.60 | $5.97 | 141,708 | — | — |
| 2000-08-14 | $5.66 | $6.03 | 56,366 | — | — |
| 2000-08-11 | $5.72 | $6.09 | 252,403 | — | — |
| 2000-08-10 | $5.58 | $5.94 | 252,403 | — | — |
| 2000-08-09 | $5.55 | $5.91 | 204,638 | — | — |
| 2000-08-08 | $5.55 | $5.91 | 153,479 | — | — |
| 2000-08-07 | $5.60 | $5.97 | 323,935 | — | — |
| 2000-08-04 | $5.58 | $5.94 | 257,835 | — | — |
| 2000-08-03 | $5.49 | $5.85 | 448,439 | — | — |
| 2000-08-02 | $5.55 | $5.91 | 959,356 | — | — |
| 2000-08-01 | $5.60 | $5.91 | 1,074,352 | — | — |
| 2000-07-31 | $5.38 | $5.68 | 1,718,827 | — | — |
| 2000-07-28 | $5.27 | $5.56 | 639,269 | — | — |
| 2000-07-27 | $5.27 | $5.56 | 371,700 | — | — |
| 2000-07-26 | $5.27 | $5.56 | 413,352 | — | — |
| 2000-07-25 | $5.22 | $5.50 | 309,448 | — | — |
| 2000-07-24 | $5.14 | $5.42 | 242,669 | — | — |
| 2000-07-21 | $5.16 | $5.45 | 389,130 | — | — |
| 2000-07-20 | $5.25 | $5.53 | 352,458 | — | — |
| 2000-07-19 | $5.22 | $5.50 | 210,524 | — | — |
| 2000-07-18 | $5.22 | $5.50 | 294,734 | — | — |
| 2000-07-17 | $5.19 | $5.48 | 141,708 | — | — |
| 2000-07-14 | $5.14 | $5.42 | 262,816 | — | — |
| 2000-07-13 | $5.11 | $5.39 | 402,259 | — | — |
| 2000-07-12 | $5.11 | $5.39 | 208,940 | — | — |
| 2000-07-11 | $5.02 | $5.30 | 223,427 | — | — |
| 2000-07-10 | $5.02 | $5.30 | 1,109,213 | — | — |
| 2000-07-07 | $5.16 | $5.45 | 1,073,899 | — | — |
| 2000-07-06 | $5.19 | $5.48 | 1,105,591 | — | — |
| 2000-07-05 | $5.11 | $5.39 | 1,040,623 | — | — |
| 2000-07-03 | $5.00 | $5.27 | 563,435 | — | — |
| 2000-06-30 | $4.89 | $5.16 | 2,484,411 | — | — |
| 2000-06-29 | $4.67 | $4.92 | 961,167 | — | — |
| 2000-06-28 | $4.53 | $4.78 | 678,205 | — | — |
| 2000-06-27 | $4.50 | $4.75 | 473,792 | — | — |
| 2000-06-26 | $4.56 | $4.81 | 258,515 | — | — |
| 2000-06-23 | $4.53 | $4.78 | 947,585 | — | — |
| 2000-06-22 | $4.67 | $4.92 | 259,194 | — | — |
| 2000-06-21 | $4.78 | $5.04 | 502,315 | — | — |
| 2000-06-20 | $4.69 | $4.95 | 140,802 | — | — |
| 2000-06-19 | $4.58 | $4.83 | 201,922 | — | — |
| 2000-06-16 | $4.83 | $5.10 | 368,304 | — | — |
| 2000-06-15 | $4.78 | $5.04 | 225,691 | — | — |
| 2000-06-14 | $4.83 | $5.10 | 246,743 | — | — |
| 2000-06-13 | $4.86 | $5.13 | 199,885 | — | — |
| 2000-06-12 | $4.58 | $4.83 | 83,531 | — | — |
| 2000-06-09 | $4.75 | $5.01 | 54,102 | — | — |
| 2000-06-08 | $4.80 | $5.07 | 103,677 | — | — |
| 2000-06-07 | $4.86 | $5.13 | 171,815 | — | — |
| 2000-06-06 | $4.61 | $4.86 | 65,421 | — | — |
| 2000-06-05 | $4.86 | $5.13 | 557,097 | — | — |
| 2000-06-02 | $4.86 | $5.13 | 291,112 | — | — |
| 2000-06-01 | $4.86 | $5.13 | 261,457 | — | — |
| 2000-05-31 | $4.83 | $5.10 | 209,392 | — | — |
| 2000-05-30 | $4.80 | $5.07 | 123,145 | — | — |
| 2000-05-26 | $4.78 | $5.04 | 598,070 | — | — |
| 2000-05-25 | $4.72 | $4.98 | 1,120,984 | — | — |
| 2000-05-24 | $4.69 | $4.95 | 759,245 | — | — |
| 2000-05-23 | $4.58 | $4.83 | 920,420 | — | — |
| 2000-05-22 | $4.58 | $4.83 | 170,909 | — | — |
| 2000-05-19 | $4.58 | $4.83 | 961,846 | — | — |
| 2000-05-18 | $4.56 | $4.81 | 494,392 | — | — |
| 2000-05-17 | $4.58 | $4.83 | 584,940 | — | — |
| 2000-05-16 | $4.56 | $4.81 | 710,802 | — | — |
| 2000-05-15 | $4.56 | $4.81 | 324,162 | — | — |
| 2000-05-12 | $4.53 | $4.78 | 971,806 | — | — |
| 2000-05-11 | $4.50 | $4.75 | 1,357,994 | — | — |
| 2000-05-10 | $4.45 | $4.69 | 1,138,188 | — | — |
| 2000-05-09 | $4.40 | $4.65 | 775,996 | — | — |
| 2000-05-08 | $4.40 | $4.65 | 978,145 | — | — |
| 2000-05-05 | $4.42 | $4.66 | 637,458 | — | — |
| 2000-05-04 | $4.40 | $4.65 | 522,915 | — | — |
| 2000-05-03 | $4.28 | $4.51 | 208,940 | — | — |
| 2000-05-02 | $4.17 | $4.35 | 203,733 | — | — |
| 2000-05-01 | $4.31 | $4.49 | 219,579 | — | — |
| 2000-04-28 | $4.31 | $4.49 | 193,546 | — | — |
| 2000-04-27 | $4.31 | $4.49 | 705,369 | — | — |
| 2000-04-26 | $4.17 | $4.35 | 621,159 | — | — |
| 2000-04-25 | $4.14 | $4.32 | 95,075 | — | — |
| 2000-04-24 | $4.03 | $4.20 | 162,081 | — | — |
| 2000-04-20 | $4.06 | $4.23 | 90,548 | — | — |
| 2000-04-19 | $4.03 | $4.20 | 182,228 | — | — |
| 2000-04-18 | $4.09 | $4.26 | 125,409 | — | — |
| 2000-04-17 | $4.14 | $4.32 | 174,984 | — | — |
| 2000-04-14 | $4.06 | $4.23 | 282,963 | — | — |
| 2000-04-13 | $4.11 | $4.29 | 157,327 | — | — |
| 2000-04-12 | $4.11 | $4.29 | 217,542 | — | — |
| 2000-04-11 | $4.10 | $4.27 | 132,200 | — | — |
| 2000-04-10 | $4.14 | $4.32 | 227,728 | — | — |
| 2000-04-07 | $4.22 | $4.40 | 240,858 | — | — |
| 2000-04-06 | $4.17 | $4.35 | 54,555 | — | — |
| 2000-04-05 | $4.17 | $4.35 | 139,444 | — | — |
| 2000-04-04 | $4.24 | $4.42 | 242,442 | — | — |
| 2000-04-03 | $4.28 | $4.46 | 265,532 | — | — |
| 2000-03-31 | $4.17 | $4.35 | 235,651 | — | — |
| 2000-03-30 | $4.11 | $4.29 | 51,386 | — | — |
| 2000-03-29 | $4.09 | $4.26 | 173,852 | — | — |
| 2000-03-28 | $4.11 | $4.29 | 242,895 | — | — |
| 2000-03-27 | $4.11 | $4.29 | 84,210 | — | — |
| 2000-03-24 | $4.09 | $4.26 | 78,098 | — | — |
| 2000-03-23 | $4.14 | $4.32 | 213,014 | — | — |
| 2000-03-22 | $4.20 | $4.38 | 117,486 | — | — |
| 2000-03-21 | $4.25 | $4.43 | 579,960 | — | — |
| 2000-03-20 | $4.25 | $4.43 | 677,073 | — | — |
| 2000-03-17 | $4.33 | $4.52 | 730,722 | — | — |
| 2000-03-16 | $4.31 | $4.49 | 864,054 | — | — |
| 2000-03-15 | $4.21 | $4.39 | 611,425 | — | — |
| 2000-03-14 | $4.21 | $4.39 | 1,022,740 | — | — |
| 2000-03-13 | $4.14 | $4.32 | 894,162 | — | — |
| 2000-03-10 | $4.11 | $4.29 | 762,414 | — | — |
| 2000-03-09 | $4.22 | $4.40 | 591,958 | — | — |
| 2000-03-08 | $4.17 | $4.35 | 770,790 | — | — |
| 2000-03-07 | $4.06 | $4.23 | 914,761 | — | — |
| 2000-03-06 | $4.17 | $4.35 | 409,051 | — | — |
| 2000-03-03 | $4.20 | $4.38 | 638,137 | — | — |
| 2000-03-02 | $4.17 | $4.35 | 711,481 | — | — |
| 2000-03-01 | $4.17 | $4.35 | 184,265 | — | — |
| 2000-02-29 | $4.22 | $4.40 | 1,056,469 | — | — |
| 2000-02-28 | $4.00 | $4.17 | 611,652 | — | — |
| 2000-02-25 | $4.00 | $4.17 | 800,218 | — | — |
| 2000-02-24 | $4.03 | $4.20 | 819,686 | — | — |
| 2000-02-23 | $4.09 | $4.26 | 486,243 | — | — |
| 2000-02-22 | $4.07 | $4.25 | 523,820 | — | — |
| 2000-02-18 | $4.03 | $4.20 | 524,726 | — | — |
| 2000-02-17 | $4.06 | $4.23 | 581,997 | — | — |
| 2000-02-16 | $4.06 | $4.23 | 221,163 | — | — |
| 2000-02-15 | $4.06 | $4.23 | 359,928 | — | — |
| 2000-02-14 | $4.06 | $4.23 | 249,460 | — | — |
| 2000-02-11 | $4.10 | $4.27 | 631,346 | — | — |
| 2000-02-10 | $4.11 | $4.29 | 246,517 | — | — |
| 2000-02-09 | $4.13 | $4.30 | 130,389 | — | — |
| 2000-02-08 | $4.14 | $4.32 | 317,823 | — | — |
| 2000-02-07 | $4.14 | $4.32 | 212,335 | — | — |
| 2000-02-04 | $4.18 | $4.36 | 419,011 | — | — |
| 2000-02-03 | $4.20 | $4.38 | 963,431 | — | — |
| 2000-02-02 | $4.22 | $4.40 | 845,945 | — | — |
| 2000-02-01 | $4.28 | $4.41 | 232,935 | — | — |
| 2000-01-31 | $4.27 | $4.40 | 823,987 | — | — |
| 2000-01-28 | $4.28 | $4.41 | 176,342 | — | — |
| 2000-01-27 | $4.18 | $4.31 | 110,469 | — | — |
| 2000-01-26 | $4.20 | $4.33 | 178,380 | — | — |
| 2000-01-25 | $4.22 | $4.35 | 173,399 | — | — |
| 2000-01-24 | $4.22 | $4.35 | 190,151 | — | — |
| 2000-01-21 | $4.28 | $4.41 | 269,154 | — | — |
| 2000-01-20 | $4.31 | $4.44 | 315,786 | — | — |
| 2000-01-19 | $4.22 | $4.35 | 208,487 | — | — |
| 2000-01-18 | $4.20 | $4.33 | 272,097 | — | — |
| 2000-01-14 | $4.22 | $4.35 | 246,743 | — | — |
| 2000-01-13 | $4.14 | $4.27 | 300,167 | — | — |
| 2000-01-12 | $4.11 | $4.24 | 169,551 | — | — |
| 2000-01-11 | $4.16 | $4.28 | 199,432 | — | — |
| 2000-01-10 | $4.14 | $4.27 | 264,400 | — | — |
| 2000-01-07 | $4.16 | $4.28 | 169,098 | — | — |
| 2000-01-06 | $4.11 | $4.24 | 141,029 | — | — |
| 2000-01-05 | $4.14 | $4.27 | 186,303 | — | — |
| 2000-01-04 | $4.14 | $4.27 | 5,393,265 | — | — |
| 2000-01-03 | $4.17 | $4.30 | 198,979 | — | — |