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
- 1993-03-29 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 | $4.97 | $5.67 | 90,000 | — | — |
| 2000-12-28 | $5.34 | $6.10 | 339,000 | — | — |
| 2000-12-27 | $4.83 | $5.52 | 223,200 | — | — |
| 2000-12-26 | $4.88 | $5.47 | 207,600 | — | — |
| 2000-12-22 | $5.00 | $5.61 | 100,800 | — | — |
| 2000-12-21 | $4.85 | $5.45 | 313,200 | — | — |
| 2000-12-20 | $4.86 | $5.46 | 260,400 | — | — |
| 2000-12-19 | $4.97 | $5.58 | 120,600 | — | — |
| 2000-12-18 | $5.18 | $5.81 | 265,800 | — | — |
| 2000-12-15 | $5.35 | $6.01 | 256,200 | — | — |
| 2000-12-14 | $5.33 | $5.98 | 669,600 | — | — |
| 2000-12-13 | $5.89 | $6.60 | 684,000 | — | — |
| 2000-12-12 | $5.98 | $6.71 | 338,400 | — | — |
| 2000-12-11 | $5.83 | $6.55 | 315,600 | — | — |
| 2000-12-08 | $5.66 | $6.35 | 222,600 | — | — |
| 2000-12-07 | $5.39 | $6.04 | 361,200 | — | — |
| 2000-12-06 | $5.32 | $5.97 | 388,200 | — | — |
| 2000-12-05 | $5.27 | $5.91 | 377,400 | — | — |
| 2000-12-04 | $5.10 | $5.73 | 585,000 | — | — |
| 2000-12-01 | $5.06 | $5.68 | 411,600 | — | — |
| 2000-11-30 | $4.72 | $5.30 | 264,000 | — | — |
| 2000-11-29 | $4.74 | $5.32 | 151,800 | — | — |
| 2000-11-28 | $4.75 | $5.33 | 134,400 | — | — |
| 2000-11-27 | $4.76 | $5.34 | 61,800 | — | — |
| 2000-11-24 | $4.77 | $5.35 | 18,000 | — | — |
| 2000-11-22 | $4.68 | $5.25 | 73,200 | — | — |
| 2000-11-21 | $4.65 | $5.21 | 82,800 | — | — |
| 2000-11-20 | $4.67 | $5.24 | 31,200 | — | — |
| 2000-11-17 | $4.67 | $5.24 | 163,200 | — | — |
| 2000-11-16 | $4.64 | $5.20 | 120,600 | — | — |
| 2000-11-15 | $4.71 | $5.28 | 39,600 | — | — |
| 2000-11-14 | $4.63 | $5.19 | 1,012,800 | — | — |
| 2000-11-13 | $4.64 | $5.20 | 84,600 | — | — |
| 2000-11-10 | $4.67 | $5.24 | 183,600 | — | — |
| 2000-11-09 | $4.52 | $5.07 | 97,800 | — | — |
| 2000-11-08 | $4.57 | $5.13 | 98,400 | — | — |
| 2000-11-07 | $4.53 | $5.08 | 97,800 | — | — |
| 2000-11-06 | $4.52 | $5.07 | 147,600 | — | — |
| 2000-11-03 | $4.66 | $5.23 | 144,000 | — | — |
| 2000-11-02 | $4.63 | $5.19 | 102,000 | — | — |
| 2000-11-01 | $4.77 | $5.35 | 144,000 | — | — |
| 2000-10-31 | $4.67 | $5.24 | 196,800 | — | — |
| 2000-10-30 | $4.64 | $5.20 | 58,200 | — | — |
| 2000-10-27 | $4.63 | $5.19 | 146,400 | — | — |
| 2000-10-26 | $4.44 | $4.98 | 31,800 | — | — |
| 2000-10-25 | $4.50 | $5.05 | 36,600 | — | — |
| 2000-10-24 | $4.51 | $5.06 | 38,400 | — | — |
| 2000-10-23 | $4.56 | $5.12 | 72,000 | — | — |
| 2000-10-20 | $4.67 | $5.24 | 103,800 | — | — |
| 2000-10-19 | $4.52 | $5.07 | 158,400 | — | — |
| 2000-10-18 | $4.40 | $4.93 | 157,200 | — | — |
| 2000-10-17 | $4.32 | $4.85 | 60,000 | — | — |
| 2000-10-16 | $4.28 | $4.80 | 82,800 | — | — |
| 2000-10-13 | $4.45 | $4.99 | 99,600 | — | — |
| 2000-10-12 | $4.40 | $4.93 | 259,800 | — | — |
| 2000-10-11 | $4.33 | $4.86 | 139,200 | — | — |
| 2000-10-10 | $4.31 | $4.84 | 88,200 | — | — |
| 2000-10-09 | $4.38 | $4.91 | 223,800 | — | — |
| 2000-10-06 | $4.21 | $4.72 | 10,800 | — | — |
| 2000-10-05 | $4.23 | $4.75 | 19,200 | — | — |
| 2000-10-04 | $4.29 | $4.82 | 42,600 | — | — |
| 2000-10-03 | $4.27 | $4.79 | 175,800 | — | — |
| 2000-10-02 | $4.33 | $4.86 | 87,000 | — | — |
| 2000-09-29 | $4.31 | $4.84 | 181,200 | — | — |
| 2000-09-28 | $4.25 | $4.77 | 155,400 | — | — |
| 2000-09-27 | $4.15 | $4.65 | 26,400 | — | — |
| 2000-09-26 | $4.25 | $4.77 | 52,800 | — | — |
| 2000-09-25 | $4.15 | $4.65 | 136,200 | — | — |
| 2000-09-22 | $4.15 | $4.65 | 17,400 | — | — |
| 2000-09-21 | $4.17 | $4.68 | 58,800 | — | — |
| 2000-09-20 | $4.17 | $4.68 | 30,000 | — | — |
| 2000-09-19 | $4.12 | $4.62 | 39,000 | — | — |
| 2000-09-18 | $4.07 | $4.57 | 155,400 | — | — |
| 2000-09-15 | $4.15 | $4.65 | 96,000 | — | — |
| 2000-09-14 | $4.15 | $4.65 | 137,400 | — | — |
| 2000-09-13 | $4.05 | $4.55 | 157,800 | — | — |
| 2000-09-12 | $4.00 | $4.49 | 159,000 | — | — |
| 2000-09-11 | $4.00 | $4.49 | 77,400 | — | — |
| 2000-09-08 | $4.00 | $4.49 | 99,000 | — | — |
| 2000-09-07 | $4.00 | $4.49 | 357,600 | — | — |
| 2000-09-06 | $4.01 | $4.50 | 553,200 | — | — |
| 2000-09-05 | $3.98 | $4.47 | 513,600 | — | — |
| 2000-09-01 | $3.96 | $4.44 | 263,400 | — | — |
| 2000-08-31 | $3.94 | $4.42 | 87,000 | — | — |
| 2000-08-30 | $3.95 | $4.43 | 72,600 | — | — |
| 2000-08-29 | $3.96 | $4.44 | 24,600 | — | — |
| 2000-08-28 | $4.02 | $4.51 | 110,400 | — | — |
| 2000-08-25 | $3.95 | $4.43 | 58,200 | — | — |
| 2000-08-24 | $3.96 | $4.44 | 27,600 | — | — |
| 2000-08-23 | $3.97 | $4.45 | 81,000 | — | — |
| 2000-08-22 | $3.96 | $4.44 | 105,000 | — | — |
| 2000-08-21 | $3.92 | $4.40 | 32,400 | — | — |
| 2000-08-18 | $3.92 | $4.40 | 73,200 | — | — |
| 2000-08-17 | $4.02 | $4.51 | 265,800 | — | — |
| 2000-08-16 | $3.80 | $4.27 | 38,400 | — | — |
| 2000-08-15 | $3.89 | $4.36 | 45,600 | — | — |
| 2000-08-14 | $3.88 | $4.35 | 46,800 | — | — |
| 2000-08-11 | $3.90 | $4.37 | 19,200 | — | — |
| 2000-08-10 | $3.92 | $4.40 | 295,800 | — | — |
| 2000-08-09 | $3.92 | $4.40 | 107,400 | — | — |
| 2000-08-08 | $3.82 | $4.29 | 26,400 | — | — |
| 2000-08-07 | $3.88 | $4.35 | 124,800 | — | — |
| 2000-08-04 | $4.00 | $4.49 | 666,000 | — | — |
| 2000-08-03 | $3.84 | $4.31 | 266,400 | — | — |
| 2000-08-02 | $3.98 | $4.47 | 129,600 | — | — |
| 2000-08-01 | $3.83 | $4.30 | 194,400 | — | — |
| 2000-07-31 | $3.83 | $4.30 | 105,000 | — | — |
| 2000-07-28 | $3.71 | $4.17 | 166,800 | — | — |
| 2000-07-27 | $3.61 | $4.06 | 254,400 | — | — |
| 2000-07-26 | $3.72 | $4.17 | 124,800 | — | — |
| 2000-07-25 | $3.73 | $4.18 | 14,400 | — | — |
| 2000-07-24 | $3.70 | $4.15 | 92,400 | — | — |
| 2000-07-21 | $3.70 | $4.15 | 60,600 | — | — |
| 2000-07-20 | $3.71 | $4.16 | 83,400 | — | — |
| 2000-07-19 | $3.76 | $4.22 | 220,200 | — | — |
| 2000-07-18 | $3.78 | $4.24 | 37,200 | — | — |
| 2000-07-17 | $3.79 | $4.25 | 88,200 | — | — |
| 2000-07-14 | $3.79 | $4.25 | 46,800 | — | — |
| 2000-07-13 | $3.76 | $4.22 | 172,200 | — | — |
| 2000-07-12 | $3.81 | $4.28 | 72,600 | — | — |
| 2000-07-11 | $3.83 | $4.30 | 93,000 | — | — |
| 2000-07-10 | $3.89 | $4.36 | 19,800 | — | — |
| 2000-07-07 | $3.83 | $4.30 | 106,800 | — | — |
| 2000-07-06 | $3.96 | $4.44 | 25,200 | — | — |
| 2000-07-05 | $3.92 | $4.40 | 76,800 | — | — |
| 2000-07-03 | $3.95 | $4.43 | 78,600 | — | — |
| 2000-06-30 | $3.90 | $4.37 | 186,000 | — | — |
| 2000-06-29 | $3.83 | $4.30 | 45,000 | — | — |
| 2000-06-28 | $3.82 | $4.29 | 93,000 | — | — |
| 2000-06-27 | $3.83 | $4.30 | 43,800 | — | — |
| 2000-06-26 | $3.85 | $4.33 | 207,000 | — | — |
| 2000-06-23 | $3.84 | $4.31 | 194,400 | — | — |
| 2000-06-22 | $3.78 | $4.24 | 100,800 | — | — |
| 2000-06-21 | $3.92 | $4.40 | 36,000 | — | — |
| 2000-06-20 | $3.92 | $4.40 | 223,800 | — | — |
| 2000-06-19 | $3.95 | $4.43 | 81,000 | — | — |
| 2000-06-16 | $3.95 | $4.43 | 199,200 | — | — |
| 2000-06-15 | $3.94 | $4.42 | 54,000 | — | — |
| 2000-06-14 | $3.97 | $4.45 | 72,000 | — | — |
| 2000-06-13 | $3.97 | $4.45 | 91,800 | — | — |
| 2000-06-12 | $3.95 | $4.43 | 86,400 | — | — |
| 2000-06-09 | $3.99 | $4.48 | 49,200 | — | — |
| 2000-06-08 | $3.99 | $4.48 | 95,400 | — | — |
| 2000-06-07 | $4.00 | $4.49 | 47,400 | — | — |
| 2000-06-06 | $3.98 | $4.47 | 285,600 | — | — |
| 2000-06-05 | $3.96 | $4.44 | 144,600 | — | — |
| 2000-06-02 | $3.84 | $4.31 | 42,600 | — | — |
| 2000-06-01 | $3.80 | $4.27 | 172,800 | — | — |
| 2000-05-31 | $3.77 | $4.23 | 626,400 | — | — |
| 2000-05-30 | $3.95 | $4.43 | 171,600 | — | — |
| 2000-05-26 | $3.96 | $4.44 | 262,200 | — | — |
| 2000-05-25 | $3.88 | $4.35 | 75,600 | — | — |
| 2000-05-24 | $3.99 | $4.48 | 266,400 | — | — |
| 2000-05-23 | $3.78 | $4.24 | 238,200 | — | — |
| 2000-05-22 | $3.82 | $4.29 | 29,400 | — | — |
| 2000-05-19 | $3.76 | $4.22 | 153,000 | — | — |
| 2000-05-18 | $3.73 | $4.18 | 75,600 | — | — |
| 2000-05-17 | $3.67 | $4.11 | 386,400 | — | — |
| 2000-05-16 | $3.67 | $4.11 | 158,400 | — | — |
| 2000-05-15 | $3.65 | $4.09 | 131,400 | — | — |
| 2000-05-12 | $3.65 | $4.09 | 141,600 | — | — |
| 2000-05-11 | $3.69 | $4.14 | 160,800 | — | — |
| 2000-05-10 | $3.69 | $4.14 | 231,600 | — | — |
| 2000-05-09 | $4.00 | $4.49 | 122,400 | — | — |
| 2000-05-08 | $4.02 | $4.51 | 84,000 | — | — |
| 2000-05-05 | $4.10 | $4.61 | 200,400 | — | — |
| 2000-05-04 | $4.00 | $4.49 | 93,600 | — | — |
| 2000-05-03 | $3.94 | $4.42 | 354,600 | — | — |
| 2000-05-02 | $4.32 | $4.85 | 449,400 | — | — |
| 2000-05-01 | $4.34 | $4.87 | 588,000 | — | — |
| 2000-04-28 | $4.11 | $4.62 | 402,000 | — | — |
| 2000-04-27 | $4.10 | $4.61 | 178,800 | — | — |
| 2000-04-26 | $4.15 | $4.65 | 22,800 | — | — |
| 2000-04-25 | $4.19 | $4.70 | 216,000 | — | — |
| 2000-04-24 | $3.92 | $4.40 | 169,200 | — | — |
| 2000-04-20 | $3.77 | $4.23 | 144,600 | — | — |
| 2000-04-19 | $3.79 | $4.25 | 473,400 | — | — |
| 2000-04-18 | $3.79 | $4.25 | 82,800 | — | — |
| 2000-04-17 | $3.83 | $4.30 | 145,800 | — | — |
| 2000-04-14 | $3.65 | $4.09 | 196,200 | — | — |
| 2000-04-13 | $3.84 | $4.31 | 300,000 | — | — |
| 2000-04-12 | $3.92 | $4.40 | 113,400 | — | — |
| 2000-04-11 | $3.97 | $4.45 | 58,200 | — | — |
| 2000-04-10 | $4.02 | $4.51 | 119,400 | — | — |
| 2000-04-07 | $3.97 | $4.45 | 87,600 | — | — |
| 2000-04-06 | $3.88 | $4.35 | 50,400 | — | — |
| 2000-04-05 | $3.82 | $4.29 | 257,400 | — | — |
| 2000-04-04 | $3.83 | $4.30 | 314,400 | — | — |
| 2000-04-03 | $4.09 | $4.59 | 73,800 | — | — |
| 2000-03-31 | $4.40 | $4.93 | 324,600 | — | — |
| 2000-03-30 | $4.32 | $4.85 | 642,600 | — | — |
| 2000-03-29 | $4.16 | $4.66 | 259,200 | — | — |
| 2000-03-28 | $3.92 | $4.40 | 321,000 | — | — |
| 2000-03-27 | $3.81 | $4.28 | 169,200 | — | — |
| 2000-03-24 | $3.71 | $4.16 | 163,800 | — | — |
| 2000-03-23 | $3.85 | $4.33 | 220,200 | — | — |
| 2000-03-22 | $3.75 | $4.21 | 129,600 | — | — |
| 2000-03-21 | $3.59 | $4.03 | 130,800 | — | — |
| 2000-03-20 | $3.65 | $4.09 | 37,800 | — | — |
| 2000-03-17 | $3.67 | $4.11 | 39,600 | — | — |
| 2000-03-16 | $3.60 | $4.04 | 99,600 | — | — |
| 2000-03-15 | $3.51 | $3.94 | 134,400 | — | — |
| 2000-03-14 | $3.53 | $3.96 | 84,000 | — | — |
| 2000-03-13 | $3.60 | $4.04 | 281,400 | — | — |
| 2000-03-10 | $3.58 | $4.02 | 54,000 | — | — |
| 2000-03-09 | $3.63 | $4.07 | 114,600 | — | — |
| 2000-03-08 | $3.59 | $4.03 | 88,200 | — | — |
| 2000-03-07 | $3.63 | $4.07 | 293,400 | — | — |
| 2000-03-06 | $3.75 | $4.21 | 50,400 | — | — |
| 2000-03-03 | $3.74 | $4.20 | 186,600 | — | — |
| 2000-03-02 | $3.81 | $4.28 | 107,400 | — | — |
| 2000-03-01 | $3.74 | $4.20 | 184,800 | — | — |
| 2000-02-29 | $3.70 | $4.15 | 319,200 | — | — |
| 2000-02-28 | $3.67 | $4.11 | 98,400 | — | — |
| 2000-02-25 | $3.68 | $4.13 | 230,400 | — | — |
| 2000-02-24 | $3.77 | $4.23 | 814,800 | — | — |
| 2000-02-23 | $4.08 | $4.58 | 57,000 | — | — |
| 2000-02-22 | $3.96 | $4.44 | 139,200 | — | — |
| 2000-02-18 | $4.00 | $4.49 | 52,200 | — | — |
| 2000-02-17 | $4.03 | $4.52 | 58,200 | — | — |
| 2000-02-16 | $4.00 | $4.49 | 72,000 | — | — |
| 2000-02-15 | $4.11 | $4.62 | 6,664,800 | — | — |
| 2000-02-14 | $4.00 | $4.49 | 32,400 | — | — |
| 2000-02-11 | $4.06 | $4.56 | 121,200 | — | — |
| 2000-02-10 | $4.18 | $4.69 | 199,800 | — | — |
| 2000-02-09 | $4.26 | $4.78 | 121,200 | — | — |
| 2000-02-08 | $4.25 | $4.77 | 199,800 | — | — |
| 2000-02-07 | $4.38 | $4.91 | 433,200 | — | — |
| 2000-02-04 | $3.88 | $4.35 | 1,039,800 | — | — |
| 2000-02-03 | $4.38 | $4.91 | 1,889,400 | — | — |
| 2000-02-02 | $3.92 | $4.40 | 33,600 | — | — |
| 2000-02-01 | $3.85 | $4.33 | 84,600 | — | — |
| 2000-01-31 | $3.83 | $4.30 | 82,200 | — | — |
| 2000-01-28 | $4.02 | $4.51 | 46,200 | — | — |
| 2000-01-27 | $4.00 | $4.49 | 96,000 | — | — |
| 2000-01-26 | $4.09 | $4.59 | 178,200 | — | — |
| 2000-01-25 | $4.20 | $4.71 | 277,200 | — | — |
| 2000-01-24 | $4.08 | $4.58 | 237,600 | — | — |
| 2000-01-21 | $4.00 | $4.49 | 88,200 | — | — |
| 2000-01-20 | $4.15 | $4.65 | 145,800 | — | — |
| 2000-01-19 | $4.15 | $4.65 | 453,000 | — | — |
| 2000-01-18 | $3.96 | $4.44 | 100,800 | — | — |
| 2000-01-14 | $3.88 | $4.35 | 105,600 | — | — |
| 2000-01-13 | $3.83 | $4.30 | 101,400 | — | — |
| 2000-01-12 | $3.79 | $4.25 | 199,200 | — | — |
| 2000-01-11 | $3.75 | $4.21 | 105,600 | — | — |
| 2000-01-10 | $3.83 | $4.30 | 474,000 | — | — |
| 2000-01-07 | $3.88 | $4.35 | 211,200 | — | — |
| 2000-01-06 | $3.85 | $4.33 | 400,200 | — | — |
| 2000-01-05 | $3.72 | $4.17 | 66,600 | — | — |
| 2000-01-04 | $3.88 | $4.35 | 175,200 | — | — |
| 2000-01-03 | $3.79 | $4.25 | 204,000 | — | — |