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
- 1996-10-16 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 | $6.84 | $8.06 | 780,600 | — | — |
| 2000-12-28 | $6.84 | $8.06 | 1,748,000 | — | — |
| 2000-12-27 | $6.69 | $7.88 | 56,000 | — | — |
| 2000-12-26 | $6.38 | $7.51 | 49,000 | — | — |
| 2000-12-22 | $6.47 | $7.62 | 121,000 | — | — |
| 2000-12-21 | $6.00 | $7.07 | 94,000 | — | — |
| 2000-12-20 | $5.88 | $6.92 | 18,400 | — | — |
| 2000-12-19 | $5.97 | $7.03 | 81,000 | — | — |
| 2000-12-18 | $5.88 | $6.92 | 167,000 | — | — |
| 2000-12-15 | $5.34 | $6.29 | 144,400 | — | — |
| 2000-12-14 | $5.03 | $5.93 | 80,200 | — | — |
| 2000-12-13 | $5.31 | $6.26 | 85,000 | — | — |
| 2000-12-12 | $5.41 | $6.37 | 24,600 | — | — |
| 2000-12-11 | $5.59 | $6.59 | 61,400 | — | — |
| 2000-12-08 | $5.47 | $6.44 | 57,000 | — | — |
| 2000-12-07 | $5.25 | $6.18 | 22,200 | — | — |
| 2000-12-06 | $5.25 | $6.18 | 43,800 | — | — |
| 2000-12-05 | $5.50 | $6.48 | 54,600 | — | — |
| 2000-12-04 | $5.44 | $6.40 | 36,200 | — | — |
| 2000-12-01 | $5.81 | $6.85 | 23,000 | — | — |
| 2000-11-30 | $5.84 | $6.88 | 34,200 | — | — |
| 2000-11-29 | $5.63 | $6.62 | 55,200 | — | — |
| 2000-11-28 | $5.69 | $6.70 | 40,200 | — | — |
| 2000-11-27 | $5.91 | $6.96 | 36,600 | — | — |
| 2000-11-24 | $5.75 | $6.77 | 14,200 | — | — |
| 2000-11-22 | $5.63 | $6.62 | 90,000 | — | — |
| 2000-11-21 | $5.94 | $6.99 | 58,800 | — | — |
| 2000-11-20 | $5.75 | $6.77 | 45,800 | — | — |
| 2000-11-17 | $5.63 | $6.62 | 27,800 | — | — |
| 2000-11-16 | $5.38 | $6.33 | 38,800 | — | — |
| 2000-11-15 | $5.66 | $6.66 | 11,400 | — | — |
| 2000-11-14 | $5.59 | $6.59 | 35,200 | — | — |
| 2000-11-13 | $5.50 | $6.48 | 25,200 | — | — |
| 2000-11-10 | $5.50 | $6.48 | 41,200 | — | — |
| 2000-11-09 | $5.69 | $6.70 | 42,800 | — | — |
| 2000-11-08 | $5.69 | $6.70 | 42,600 | — | — |
| 2000-11-07 | $5.75 | $6.77 | 18,800 | — | — |
| 2000-11-06 | $5.63 | $6.62 | 23,400 | — | — |
| 2000-11-03 | $5.81 | $6.85 | 16,600 | — | — |
| 2000-11-02 | $5.97 | $7.03 | 38,800 | — | — |
| 2000-11-01 | $5.75 | $6.77 | 32,600 | — | — |
| 2000-10-31 | $5.88 | $6.92 | 32,000 | — | — |
| 2000-10-30 | $5.75 | $6.77 | 56,200 | — | — |
| 2000-10-27 | $5.59 | $6.59 | 54,000 | — | — |
| 2000-10-26 | $5.69 | $6.70 | 37,800 | — | — |
| 2000-10-25 | $5.56 | $6.55 | 90,400 | — | — |
| 2000-10-24 | $5.63 | $6.62 | 48,400 | — | — |
| 2000-10-23 | $5.59 | $6.59 | 105,200 | — | — |
| 2000-10-20 | $5.56 | $6.55 | 29,400 | — | — |
| 2000-10-19 | $5.63 | $6.62 | 48,800 | — | — |
| 2000-10-18 | $5.56 | $6.55 | 254,400 | — | — |
| 2000-10-17 | $5.47 | $6.44 | 155,600 | — | — |
| 2000-10-16 | $5.00 | $5.89 | 55,000 | — | — |
| 2000-10-13 | $4.81 | $5.67 | 119,800 | — | — |
| 2000-10-12 | $4.63 | $5.45 | 35,200 | — | — |
| 2000-10-11 | $4.69 | $5.52 | 56,000 | — | — |
| 2000-10-10 | $4.91 | $5.78 | 18,000 | — | — |
| 2000-10-09 | $5.25 | $6.18 | 7,800 | — | — |
| 2000-10-06 | $5.44 | $6.40 | 44,200 | — | — |
| 2000-10-05 | $5.69 | $6.70 | 124,600 | — | — |
| 2000-10-04 | $5.44 | $6.40 | 60,600 | — | — |
| 2000-10-03 | $5.00 | $5.89 | 47,800 | — | — |
| 2000-10-02 | $5.16 | $6.07 | 134,400 | — | — |
| 2000-09-29 | $5.50 | $6.48 | 72,200 | — | — |
| 2000-09-28 | $5.19 | $6.11 | 79,600 | — | — |
| 2000-09-27 | $4.81 | $5.67 | 115,600 | — | — |
| 2000-09-26 | $4.84 | $5.70 | 99,200 | — | — |
| 2000-09-25 | $4.66 | $5.48 | 99,600 | — | — |
| 2000-09-22 | $4.75 | $5.59 | 247,800 | — | — |
| 2000-09-21 | $4.44 | $5.23 | 479,200 | — | — |
| 2000-09-20 | $3.97 | $4.67 | 40,200 | — | — |
| 2000-09-19 | $3.97 | $4.67 | 50,600 | — | — |
| 2000-09-18 | $3.81 | $4.49 | 108,000 | — | — |
| 2000-09-15 | $4.00 | $4.71 | 71,200 | — | — |
| 2000-09-14 | $4.28 | $5.04 | 50,000 | — | — |
| 2000-09-13 | $4.19 | $4.93 | 26,400 | — | — |
| 2000-09-12 | $4.22 | $4.97 | 14,600 | — | — |
| 2000-09-11 | $4.28 | $5.04 | 26,400 | — | — |
| 2000-09-08 | $4.25 | $5.01 | 13,800 | — | — |
| 2000-09-07 | $4.25 | $5.01 | 19,000 | — | — |
| 2000-09-06 | $4.25 | $5.01 | 82,000 | — | — |
| 2000-09-05 | $4.13 | $4.86 | 76,000 | — | — |
| 2000-09-01 | $4.28 | $5.04 | 73,200 | — | — |
| 2000-08-31 | $4.50 | $5.30 | 29,600 | — | — |
| 2000-08-30 | $4.47 | $5.26 | 22,600 | — | — |
| 2000-08-29 | $4.38 | $5.15 | 14,200 | — | — |
| 2000-08-28 | $4.41 | $5.19 | 34,800 | — | — |
| 2000-08-25 | $4.47 | $5.26 | 11,600 | — | — |
| 2000-08-24 | $4.44 | $5.23 | 21,200 | — | — |
| 2000-08-23 | $4.47 | $5.26 | 47,000 | — | — |
| 2000-08-22 | $4.50 | $5.30 | 42,400 | — | — |
| 2000-08-21 | $4.53 | $5.34 | 23,200 | — | — |
| 2000-08-18 | $4.56 | $5.37 | 32,400 | — | — |
| 2000-08-17 | $4.63 | $5.45 | 43,000 | — | — |
| 2000-08-16 | $4.66 | $5.48 | 22,600 | — | — |
| 2000-08-15 | $4.53 | $5.34 | 46,400 | — | — |
| 2000-08-14 | $4.56 | $5.37 | 31,400 | — | — |
| 2000-08-11 | $4.44 | $5.23 | 9,400 | — | — |
| 2000-08-10 | $4.19 | $4.93 | 29,600 | — | — |
| 2000-08-09 | $4.25 | $5.01 | 36,400 | — | — |
| 2000-08-08 | $4.34 | $5.12 | 34,000 | — | — |
| 2000-08-07 | $4.53 | $5.34 | 21,800 | — | — |
| 2000-08-04 | $4.47 | $5.26 | 19,400 | — | — |
| 2000-08-03 | $4.28 | $5.04 | 38,800 | — | — |
| 2000-08-02 | $4.66 | $5.48 | 16,600 | — | — |
| 2000-08-01 | $4.72 | $5.56 | 7,800 | — | — |
| 2000-07-31 | $4.69 | $5.52 | 67,000 | — | — |
| 2000-07-28 | $4.50 | $5.30 | 71,400 | — | — |
| 2000-07-27 | $4.78 | $5.63 | 20,600 | — | — |
| 2000-07-26 | $4.84 | $5.70 | 16,600 | — | — |
| 2000-07-25 | $5.00 | $5.89 | 42,200 | — | — |
| 2000-07-24 | $4.84 | $5.70 | 111,200 | — | — |
| 2000-07-21 | $4.75 | $5.59 | 45,800 | — | — |
| 2000-07-20 | $4.75 | $5.59 | 89,400 | — | — |
| 2000-07-19 | $4.75 | $5.59 | 39,000 | — | — |
| 2000-07-18 | $4.94 | $5.82 | 263,000 | — | — |
| 2000-07-17 | $5.25 | $6.18 | 33,600 | — | — |
| 2000-07-14 | $5.28 | $6.22 | 54,800 | — | — |
| 2000-07-13 | $5.41 | $6.37 | 58,600 | — | — |
| 2000-07-12 | $5.47 | $6.44 | 29,600 | — | — |
| 2000-07-11 | $5.50 | $6.48 | 289,000 | — | — |
| 2000-07-10 | $5.47 | $6.44 | 28,000 | — | — |
| 2000-07-07 | $5.53 | $6.51 | 31,000 | — | — |
| 2000-07-06 | $5.59 | $6.59 | 44,800 | — | — |
| 2000-07-05 | $5.13 | $6.04 | 51,600 | — | — |
| 2000-07-03 | $5.19 | $6.11 | 56,000 | — | — |
| 2000-06-30 | $4.97 | $5.85 | 171,000 | — | — |
| 2000-06-29 | $5.50 | $6.48 | 32,400 | — | — |
| 2000-06-28 | $5.72 | $6.74 | 46,600 | — | — |
| 2000-06-27 | $5.53 | $6.51 | 42,000 | — | — |
| 2000-06-26 | $5.47 | $6.44 | 43,400 | — | — |
| 2000-06-23 | $5.53 | $6.51 | 44,400 | — | — |
| 2000-06-22 | $5.72 | $6.74 | 30,000 | — | — |
| 2000-06-21 | $5.81 | $6.85 | 27,800 | — | — |
| 2000-06-20 | $5.66 | $6.66 | 55,000 | — | — |
| 2000-06-19 | $5.69 | $6.70 | 31,200 | — | — |
| 2000-06-16 | $5.72 | $6.74 | 87,200 | — | — |
| 2000-06-15 | $5.69 | $6.70 | 35,200 | — | — |
| 2000-06-14 | $5.78 | $6.81 | 13,800 | — | — |
| 2000-06-13 | $5.84 | $6.88 | 38,800 | — | — |
| 2000-06-12 | $5.50 | $6.48 | 51,600 | — | — |
| 2000-06-09 | $5.81 | $6.85 | 58,400 | — | — |
| 2000-06-08 | $5.59 | $6.59 | 31,200 | — | — |
| 2000-06-07 | $5.72 | $6.74 | 12,400 | — | — |
| 2000-06-06 | $5.69 | $6.70 | 25,000 | — | — |
| 2000-06-05 | $5.66 | $6.66 | 34,200 | — | — |
| 2000-06-02 | $6.00 | $7.07 | 20,800 | — | — |
| 2000-06-01 | $5.69 | $6.70 | 34,400 | — | — |
| 2000-05-31 | $6.06 | $7.14 | 42,000 | — | — |
| 2000-05-30 | $5.97 | $7.03 | 31,200 | — | — |
| 2000-05-26 | $5.63 | $6.62 | 62,400 | — | — |
| 2000-05-25 | $5.75 | $6.77 | 24,800 | — | — |
| 2000-05-24 | $5.75 | $6.77 | 39,800 | — | — |
| 2000-05-23 | $5.69 | $6.70 | 852,600 | — | — |
| 2000-05-22 | $5.78 | $6.81 | 101,200 | — | — |
| 2000-05-19 | $5.47 | $6.44 | 137,200 | — | — |
| 2000-05-18 | $5.38 | $6.33 | 160,200 | — | — |
| 2000-05-17 | $5.63 | $6.62 | 93,200 | — | — |
| 2000-05-16 | $6.47 | $7.62 | 47,600 | — | — |
| 2000-05-15 | $6.22 | $7.32 | 32,200 | — | — |
| 2000-05-12 | $6.28 | $7.40 | 54,200 | — | — |
| 2000-05-11 | $6.34 | $7.47 | 99,200 | — | — |
| 2000-05-10 | $5.88 | $6.92 | 52,800 | — | — |
| 2000-05-09 | $5.88 | $6.92 | 39,000 | — | — |
| 2000-05-08 | $6.06 | $7.14 | 32,400 | — | — |
| 2000-05-05 | $6.31 | $7.43 | 9,800 | — | — |
| 2000-05-04 | $6.44 | $7.58 | 31,600 | — | — |
| 2000-05-03 | $6.47 | $7.62 | 65,000 | — | — |
| 2000-05-02 | $6.63 | $7.80 | 136,200 | — | — |
| 2000-05-01 | $6.25 | $7.36 | 75,600 | — | — |
| 2000-04-28 | $6.59 | $7.77 | 47,000 | — | — |
| 2000-04-27 | $6.75 | $7.95 | 57,800 | — | — |
| 2000-04-26 | $6.88 | $8.10 | 90,000 | — | — |
| 2000-04-25 | $7.06 | $8.32 | 57,800 | — | — |
| 2000-04-24 | $7.25 | $8.54 | 67,600 | — | — |
| 2000-04-20 | $7.63 | $8.98 | 21,600 | — | — |
| 2000-04-19 | $7.66 | $9.02 | 40,600 | — | — |
| 2000-04-18 | $7.97 | $9.39 | 108,000 | — | — |
| 2000-04-17 | $7.28 | $8.58 | 56,600 | — | — |
| 2000-04-14 | $7.41 | $8.72 | 43,000 | — | — |
| 2000-04-13 | $7.41 | $8.72 | 13,800 | — | — |
| 2000-04-12 | $7.72 | $9.09 | 41,800 | — | — |
| 2000-04-11 | $7.63 | $8.98 | 121,400 | — | — |
| 2000-04-10 | $7.56 | $8.91 | 91,600 | — | — |
| 2000-04-07 | $7.38 | $8.69 | 86,400 | — | — |
| 2000-04-06 | $7.50 | $8.83 | 49,400 | — | — |
| 2000-04-05 | $7.22 | $8.50 | 91,600 | — | — |
| 2000-04-04 | $7.03 | $8.28 | 69,400 | — | — |
| 2000-04-03 | $7.25 | $8.54 | 29,800 | — | — |
| 2000-03-31 | $7.22 | $8.50 | 47,800 | — | — |
| 2000-03-30 | $7.16 | $8.43 | 123,200 | — | — |
| 2000-03-29 | $6.88 | $8.10 | 50,800 | — | — |
| 2000-03-28 | $6.84 | $8.06 | 54,000 | — | — |
| 2000-03-27 | $7.16 | $8.43 | 27,200 | — | — |
| 2000-03-24 | $7.09 | $8.35 | 59,400 | — | — |
| 2000-03-23 | $7.03 | $8.28 | 85,800 | — | — |
| 2000-03-22 | $6.81 | $8.02 | 40,400 | — | — |
| 2000-03-21 | $6.91 | $8.13 | 65,800 | — | — |
| 2000-03-20 | $7.06 | $8.32 | 99,600 | — | — |
| 2000-03-17 | $7.53 | $8.87 | 96,200 | — | — |
| 2000-03-16 | $7.75 | $9.13 | 123,600 | — | — |
| 2000-03-15 | $7.69 | $9.05 | 45,000 | — | — |
| 2000-03-14 | $7.97 | $9.39 | 89,800 | — | — |
| 2000-03-13 | $7.94 | $9.35 | 101,200 | — | — |
| 2000-03-10 | $8.19 | $9.64 | 52,800 | — | — |
| 2000-03-09 | $8.19 | $9.64 | 57,600 | — | — |
| 2000-03-08 | $8.34 | $9.83 | 109,600 | — | — |
| 2000-03-07 | $8.34 | $9.83 | 77,000 | — | — |
| 2000-03-06 | $8.31 | $9.79 | 16,200 | — | — |
| 2000-03-03 | $8.31 | $9.79 | 18,000 | — | — |
| 2000-03-02 | $8.31 | $9.79 | 43,400 | — | — |
| 2000-03-01 | $8.50 | $10.01 | 178,600 | — | — |
| 2000-02-29 | $8.31 | $9.79 | 152,400 | — | — |
| 2000-02-28 | $8.16 | $9.61 | 70,800 | — | — |
| 2000-02-25 | $8.09 | $9.53 | 213,600 | — | — |
| 2000-02-24 | $8.00 | $9.42 | 95,800 | — | — |
| 2000-02-23 | $8.22 | $9.68 | 157,000 | — | — |
| 2000-02-22 | $8.16 | $9.61 | 125,400 | — | — |
| 2000-02-18 | $8.19 | $9.64 | 47,400 | — | — |
| 2000-02-17 | $8.34 | $9.83 | 51,800 | — | — |
| 2000-02-16 | $8.16 | $9.61 | 29,000 | — | — |
| 2000-02-15 | $8.19 | $9.64 | 46,200 | — | — |
| 2000-02-14 | $8.25 | $9.72 | 69,000 | — | — |
| 2000-02-11 | $8.06 | $9.50 | 43,400 | — | — |
| 2000-02-10 | $8.28 | $9.75 | 61,800 | — | — |
| 2000-02-09 | $7.88 | $9.27 | 136,200 | — | — |
| 2000-02-08 | $8.09 | $9.53 | 99,400 | — | — |
| 2000-02-07 | $8.47 | $9.97 | 32,600 | — | — |
| 2000-02-04 | $8.22 | $9.68 | 63,200 | — | — |
| 2000-02-03 | $8.09 | $9.53 | 44,000 | — | — |
| 2000-02-02 | $8.03 | $9.46 | 82,200 | — | — |
| 2000-02-01 | $8.13 | $9.57 | 67,400 | — | — |
| 2000-01-31 | $8.28 | $9.75 | 43,000 | — | — |
| 2000-01-28 | $8.41 | $9.90 | 61,000 | — | — |
| 2000-01-27 | $8.63 | $10.16 | 71,200 | — | — |
| 2000-01-26 | $8.44 | $9.94 | 98,600 | — | — |
| 2000-01-25 | $8.25 | $9.72 | 76,600 | — | — |
| 2000-01-24 | $8.19 | $9.64 | 152,400 | — | — |
| 2000-01-21 | $8.56 | $10.08 | 79,600 | — | — |
| 2000-01-20 | $8.63 | $10.16 | 111,200 | — | — |
| 2000-01-19 | $8.13 | $9.57 | 135,800 | — | — |
| 2000-01-18 | $8.22 | $9.68 | 101,800 | — | — |
| 2000-01-14 | $8.13 | $9.57 | 94,000 | — | — |
| 2000-01-13 | $8.28 | $9.75 | 30,600 | — | — |
| 2000-01-12 | $8.59 | $10.12 | 52,600 | — | — |
| 2000-01-11 | $8.34 | $9.83 | 73,400 | — | — |
| 2000-01-10 | $8.44 | $9.94 | 83,200 | — | — |
| 2000-01-07 | $8.31 | $9.79 | 49,400 | — | — |
| 2000-01-06 | $7.94 | $9.35 | 48,400 | — | — |
| 2000-01-05 | $8.09 | $9.53 | 64,400 | — | — |
| 2000-01-04 | $8.06 | $9.50 | 70,400 | — | — |
| 2000-01-03 | $7.88 | $9.27 | 142,200 | — | — |