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
- 1996-11-26 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 | $4.95 | $5.40 | 1,039,200 | — | — |
| 2000-12-28 | $4.81 | $5.25 | 928,200 | — | — |
| 2000-12-27 | $4.75 | $5.18 | 3,808,200 | — | — |
| 2000-12-26 | $4.65 | $5.07 | 4,000,200 | — | — |
| 2000-12-22 | $4.66 | $5.08 | 1,764,600 | — | — |
| 2000-12-21 | $4.63 | $5.04 | 2,375,400 | — | — |
| 2000-12-20 | $4.71 | $5.14 | 1,204,200 | — | — |
| 2000-12-19 | $4.82 | $5.26 | 1,626,000 | — | — |
| 2000-12-18 | $4.81 | $5.25 | 1,882,200 | — | — |
| 2000-12-15 | $4.78 | $5.22 | 1,445,400 | — | — |
| 2000-12-14 | $4.89 | $5.33 | 1,356,000 | — | — |
| 2000-12-13 | $5.11 | $5.58 | 1,339,800 | — | — |
| 2000-12-12 | $5.23 | $5.70 | 1,159,200 | — | — |
| 2000-12-11 | $5.24 | $5.72 | 746,400 | — | — |
| 2000-12-08 | $5.27 | $5.75 | 586,800 | — | — |
| 2000-12-07 | $5.11 | $5.58 | 991,200 | — | — |
| 2000-12-06 | $5.07 | $5.53 | 1,933,800 | — | — |
| 2000-12-05 | $5.27 | $5.72 | 1,221,600 | — | — |
| 2000-12-04 | $5.27 | $5.72 | 650,400 | — | — |
| 2000-12-01 | $5.21 | $5.65 | 903,000 | — | — |
| 2000-11-30 | $5.24 | $5.68 | 1,134,000 | — | — |
| 2000-11-29 | $5.20 | $5.64 | 726,600 | — | — |
| 2000-11-28 | $5.11 | $5.55 | 565,200 | — | — |
| 2000-11-27 | $5.14 | $5.57 | 370,800 | — | — |
| 2000-11-24 | $5.15 | $5.58 | 714,000 | — | — |
| 2000-11-22 | $4.92 | $5.33 | 469,800 | — | — |
| 2000-11-21 | $5.03 | $5.46 | 1,492,200 | — | — |
| 2000-11-20 | $5.03 | $5.46 | 834,600 | — | — |
| 2000-11-17 | $5.16 | $5.59 | 930,000 | — | — |
| 2000-11-16 | $5.21 | $5.65 | 621,600 | — | — |
| 2000-11-15 | $5.31 | $5.76 | 1,323,000 | — | — |
| 2000-11-14 | $5.33 | $5.79 | 817,200 | — | — |
| 2000-11-13 | $5.29 | $5.74 | 674,400 | — | — |
| 2000-11-10 | $5.26 | $5.71 | 1,074,600 | — | — |
| 2000-11-09 | $5.32 | $5.77 | 647,400 | — | — |
| 2000-11-08 | $5.31 | $5.76 | 1,305,600 | — | — |
| 2000-11-07 | $5.30 | $5.75 | 1,747,800 | — | — |
| 2000-11-06 | $5.31 | $5.76 | 1,476,600 | — | — |
| 2000-11-03 | $5.19 | $5.63 | 608,400 | — | — |
| 2000-11-02 | $5.22 | $5.66 | 1,917,600 | — | — |
| 2000-11-01 | $5.21 | $5.65 | 1,162,200 | — | — |
| 2000-10-31 | $5.25 | $5.69 | 1,905,000 | — | — |
| 2000-10-30 | $5.17 | $5.60 | 1,314,000 | — | — |
| 2000-10-27 | $4.91 | $5.32 | 568,200 | — | — |
| 2000-10-26 | $4.91 | $5.32 | 2,057,400 | — | — |
| 2000-10-25 | $4.83 | $5.24 | 2,515,200 | — | — |
| 2000-10-24 | $4.68 | $5.07 | 2,644,800 | — | — |
| 2000-10-23 | $4.56 | $4.95 | 639,000 | — | — |
| 2000-10-20 | $4.54 | $4.93 | 1,111,200 | — | — |
| 2000-10-19 | $4.63 | $5.02 | 871,800 | — | — |
| 2000-10-18 | $4.61 | $5.01 | 737,400 | — | — |
| 2000-10-17 | $4.66 | $5.05 | 674,400 | — | — |
| 2000-10-16 | $4.76 | $5.16 | 997,800 | — | — |
| 2000-10-13 | $4.82 | $5.23 | 1,818,600 | — | — |
| 2000-10-12 | $4.88 | $5.29 | 910,800 | — | — |
| 2000-10-11 | $4.94 | $5.36 | 751,200 | — | — |
| 2000-10-10 | $5.00 | $5.42 | 2,669,400 | — | — |
| 2000-10-09 | $4.94 | $5.36 | 412,800 | — | — |
| 2000-10-06 | $4.82 | $5.23 | 1,019,400 | — | — |
| 2000-10-05 | $4.93 | $5.34 | 694,800 | — | — |
| 2000-10-04 | $5.05 | $5.48 | 1,649,400 | — | — |
| 2000-10-03 | $4.84 | $5.25 | 1,441,200 | — | — |
| 2000-10-02 | $4.81 | $5.22 | 1,720,200 | — | — |
| 2000-09-29 | $4.89 | $5.30 | 1,096,800 | — | — |
| 2000-09-28 | $4.81 | $5.22 | 600,000 | — | — |
| 2000-09-27 | $4.75 | $5.15 | 1,647,000 | — | — |
| 2000-09-26 | $4.83 | $5.24 | 2,588,400 | — | — |
| 2000-09-25 | $4.94 | $5.36 | 474,000 | — | — |
| 2000-09-22 | $4.86 | $5.28 | 736,800 | — | — |
| 2000-09-21 | $4.95 | $5.37 | 676,200 | — | — |
| 2000-09-20 | $5.01 | $5.43 | 1,044,000 | — | — |
| 2000-09-19 | $4.90 | $5.31 | 523,200 | — | — |
| 2000-09-18 | $4.88 | $5.29 | 368,400 | — | — |
| 2000-09-15 | $4.89 | $5.30 | 978,600 | — | — |
| 2000-09-14 | $4.95 | $5.37 | 508,200 | — | — |
| 2000-09-13 | $5.00 | $5.42 | 457,800 | — | — |
| 2000-09-12 | $5.00 | $5.42 | 652,200 | — | — |
| 2000-09-11 | $4.95 | $5.37 | 697,200 | — | — |
| 2000-09-08 | $4.96 | $5.38 | 438,600 | — | — |
| 2000-09-07 | $4.90 | $5.31 | 576,600 | — | — |
| 2000-09-06 | $4.92 | $5.33 | 580,200 | — | — |
| 2000-09-05 | $4.92 | $5.33 | 705,600 | — | — |
| 2000-09-01 | $4.91 | $5.29 | 177,000 | — | — |
| 2000-08-31 | $4.91 | $5.29 | 374,400 | — | — |
| 2000-08-30 | $4.88 | $5.26 | 2,518,800 | — | — |
| 2000-08-29 | $4.79 | $5.17 | 2,682,000 | — | — |
| 2000-08-28 | $4.94 | $5.32 | 1,377,000 | — | — |
| 2000-08-25 | $4.95 | $5.34 | 756,600 | — | — |
| 2000-08-24 | $5.01 | $5.40 | 1,485,000 | — | — |
| 2000-08-23 | $4.95 | $5.34 | 2,698,200 | — | — |
| 2000-08-22 | $5.07 | $5.47 | 550,800 | — | — |
| 2000-08-21 | $4.99 | $5.38 | 777,600 | — | — |
| 2000-08-18 | $4.97 | $5.36 | 2,196,000 | — | — |
| 2000-08-17 | $5.00 | $5.39 | 903,000 | — | — |
| 2000-08-16 | $5.07 | $5.47 | 807,000 | — | — |
| 2000-08-15 | $5.18 | $5.58 | 1,300,200 | — | — |
| 2000-08-14 | $5.23 | $5.64 | 816,600 | — | — |
| 2000-08-11 | $5.25 | $5.66 | 1,158,600 | — | — |
| 2000-08-10 | $5.15 | $5.55 | 1,080,600 | — | — |
| 2000-08-09 | $5.17 | $5.57 | 1,428,000 | — | — |
| 2000-08-08 | $5.19 | $5.59 | 1,492,200 | — | — |
| 2000-08-07 | $5.25 | $5.66 | 639,600 | — | — |
| 2000-08-04 | $5.31 | $5.73 | 599,400 | — | — |
| 2000-08-03 | $5.33 | $5.75 | 989,400 | — | — |
| 2000-08-02 | $5.29 | $5.71 | 1,129,800 | — | — |
| 2000-08-01 | $5.22 | $5.63 | 1,270,200 | — | — |
| 2000-07-31 | $5.30 | $5.72 | 1,308,000 | — | — |
| 2000-07-28 | $5.39 | $5.81 | 1,073,400 | — | — |
| 2000-07-27 | $5.33 | $5.75 | 4,543,200 | — | — |
| 2000-07-26 | $5.15 | $5.55 | 3,008,400 | — | — |
| 2000-07-25 | $4.88 | $5.26 | 1,164,600 | — | — |
| 2000-07-24 | $4.92 | $5.30 | 2,299,200 | — | — |
| 2000-07-21 | $4.81 | $5.19 | 2,073,000 | — | — |
| 2000-07-20 | $5.01 | $5.40 | 695,400 | — | — |
| 2000-07-19 | $5.24 | $5.65 | 2,384,400 | — | — |
| 2000-07-18 | $5.39 | $5.81 | 1,856,400 | — | — |
| 2000-07-17 | $5.31 | $5.73 | 2,129,400 | — | — |
| 2000-07-14 | $5.13 | $5.53 | 3,469,200 | — | — |
| 2000-07-13 | $5.01 | $5.40 | 267,000 | — | — |
| 2000-07-12 | $5.08 | $5.48 | 383,400 | — | — |
| 2000-07-11 | $5.09 | $5.49 | 1,127,400 | — | — |
| 2000-07-10 | $5.06 | $5.46 | 754,800 | — | — |
| 2000-07-07 | $5.17 | $5.57 | 991,800 | — | — |
| 2000-07-06 | $5.19 | $5.59 | 985,200 | — | — |
| 2000-07-05 | $5.24 | $5.65 | 924,600 | — | — |
| 2000-07-03 | $5.00 | $5.39 | 215,400 | — | — |
| 2000-06-30 | $4.86 | $5.25 | 736,200 | — | — |
| 2000-06-29 | $4.85 | $5.23 | 963,000 | — | — |
| 2000-06-28 | $4.93 | $5.31 | 1,091,400 | — | — |
| 2000-06-27 | $4.78 | $5.16 | 1,123,200 | — | — |
| 2000-06-26 | $4.77 | $5.14 | 1,266,600 | — | — |
| 2000-06-23 | $4.64 | $5.00 | 715,800 | — | — |
| 2000-06-22 | $4.64 | $5.00 | 612,600 | — | — |
| 2000-06-21 | $4.69 | $5.05 | 754,200 | — | — |
| 2000-06-20 | $4.67 | $5.03 | 600,000 | — | — |
| 2000-06-19 | $4.60 | $4.96 | 996,000 | — | — |
| 2000-06-16 | $4.56 | $4.92 | 1,264,800 | — | — |
| 2000-06-15 | $4.69 | $5.05 | 930,000 | — | — |
| 2000-06-14 | $4.67 | $5.03 | 1,221,600 | — | — |
| 2000-06-13 | $4.77 | $5.14 | 2,515,800 | — | — |
| 2000-06-12 | $4.60 | $4.96 | 658,200 | — | — |
| 2000-06-09 | $4.66 | $5.02 | 1,240,800 | — | — |
| 2000-06-08 | $4.53 | $4.89 | 872,400 | — | — |
| 2000-06-07 | $4.51 | $4.86 | 766,200 | — | — |
| 2000-06-06 | $4.49 | $4.84 | 900,600 | — | — |
| 2000-06-05 | $4.57 | $4.93 | 1,755,600 | — | — |
| 2000-06-02 | $4.68 | $5.01 | 1,570,800 | — | — |
| 2000-06-01 | $4.57 | $4.90 | 723,000 | — | — |
| 2000-05-31 | $4.47 | $4.79 | 1,234,800 | — | — |
| 2000-05-30 | $4.56 | $4.89 | 555,000 | — | — |
| 2000-05-26 | $4.48 | $4.80 | 695,400 | — | — |
| 2000-05-25 | $4.50 | $4.82 | 703,800 | — | — |
| 2000-05-24 | $4.64 | $4.97 | 2,233,200 | — | — |
| 2000-05-23 | $4.61 | $4.94 | 1,486,200 | — | — |
| 2000-05-22 | $4.64 | $4.97 | 493,800 | — | — |
| 2000-05-19 | $4.72 | $5.06 | 1,507,200 | — | — |
| 2000-05-18 | $4.83 | $5.18 | 855,600 | — | — |
| 2000-05-17 | $4.86 | $5.21 | 1,066,200 | — | — |
| 2000-05-16 | $4.93 | $5.28 | 4,309,800 | — | — |
| 2000-05-15 | $4.86 | $5.21 | 1,268,400 | — | — |
| 2000-05-12 | $4.74 | $5.08 | 1,303,200 | — | — |
| 2000-05-11 | $4.82 | $5.17 | 2,632,800 | — | — |
| 2000-05-10 | $4.77 | $5.11 | 1,808,400 | — | — |
| 2000-05-09 | $4.97 | $5.32 | 1,584,600 | — | — |
| 2000-05-08 | $4.82 | $5.17 | 1,044,000 | — | — |
| 2000-05-05 | $4.79 | $5.13 | 783,000 | — | — |
| 2000-05-04 | $4.65 | $4.98 | 1,722,600 | — | — |
| 2000-05-03 | $4.69 | $5.02 | 2,763,000 | — | — |
| 2000-05-02 | $4.70 | $5.03 | 1,968,000 | — | — |
| 2000-05-01 | $4.70 | $5.03 | 1,755,600 | — | — |
| 2000-04-28 | $4.68 | $5.01 | 2,481,000 | — | — |
| 2000-04-27 | $4.83 | $5.18 | 1,622,400 | — | — |
| 2000-04-26 | $4.88 | $5.22 | 2,113,800 | — | — |
| 2000-04-25 | $5.08 | $5.45 | 2,354,400 | — | — |
| 2000-04-24 | $4.84 | $5.19 | 1,102,200 | — | — |
| 2000-04-20 | $4.63 | $4.96 | 723,600 | — | — |
| 2000-04-19 | $4.60 | $4.93 | 1,725,600 | — | — |
| 2000-04-18 | $4.73 | $5.07 | 1,151,400 | — | — |
| 2000-04-17 | $4.50 | $4.82 | 2,776,200 | — | — |
| 2000-04-14 | $4.60 | $4.93 | 3,835,200 | — | — |
| 2000-04-13 | $4.95 | $5.30 | 2,622,000 | — | — |
| 2000-04-12 | $4.92 | $5.27 | 3,292,200 | — | — |
| 2000-04-11 | $4.71 | $5.05 | 2,854,200 | — | — |
| 2000-04-10 | $4.50 | $4.82 | 2,759,400 | — | — |
| 2000-04-07 | $4.51 | $4.83 | 1,583,400 | — | — |
| 2000-04-06 | $4.70 | $5.03 | 2,042,400 | — | — |
| 2000-04-05 | $4.73 | $5.07 | 2,029,200 | — | — |
| 2000-04-04 | $4.65 | $4.98 | 2,530,800 | — | — |
| 2000-04-03 | $4.73 | $5.07 | 5,850,000 | — | — |
| 2000-03-31 | $4.45 | $4.77 | 4,632,000 | — | — |
| 2000-03-30 | $4.40 | $4.71 | 4,768,200 | — | — |
| 2000-03-29 | $4.40 | $4.71 | 1,938,000 | — | — |
| 2000-03-28 | $4.38 | $4.69 | 2,098,200 | — | — |
| 2000-03-27 | $4.48 | $4.80 | 2,710,200 | — | — |
| 2000-03-24 | $4.49 | $4.81 | 5,844,000 | — | — |
| 2000-03-23 | $4.44 | $4.76 | 1,761,000 | — | — |
| 2000-03-22 | $4.36 | $4.68 | 5,027,400 | — | — |
| 2000-03-21 | $4.56 | $4.89 | 2,590,800 | — | — |
| 2000-03-20 | $4.54 | $4.87 | 2,464,200 | — | — |
| 2000-03-17 | $4.67 | $5.00 | 2,347,800 | — | — |
| 2000-03-16 | $4.51 | $4.83 | 5,470,200 | — | — |
| 2000-03-15 | $4.17 | $4.46 | 2,950,200 | — | — |
| 2000-03-14 | $3.97 | $4.25 | 1,987,200 | — | — |
| 2000-03-13 | $4.10 | $4.40 | 1,220,400 | — | — |
| 2000-03-10 | $4.02 | $4.31 | 1,564,800 | — | — |
| 2000-03-09 | $3.99 | $4.28 | 1,575,000 | — | — |
| 2000-03-08 | $3.97 | $4.25 | 2,176,200 | — | — |
| 2000-03-07 | $3.94 | $4.22 | 1,662,000 | — | — |
| 2000-03-06 | $4.01 | $4.30 | 2,596,800 | — | — |
| 2000-03-03 | $4.01 | $4.30 | 2,094,600 | — | — |
| 2000-03-02 | $3.98 | $4.26 | 2,817,000 | — | — |
| 2000-03-01 | $3.99 | $4.24 | 2,251,800 | — | — |
| 2000-02-29 | $3.93 | $4.18 | 2,565,000 | — | — |
| 2000-02-28 | $3.99 | $4.24 | 1,111,800 | — | — |
| 2000-02-25 | $3.93 | $4.18 | 3,036,600 | — | — |
| 2000-02-24 | $3.90 | $4.14 | 4,320,000 | — | — |
| 2000-02-23 | $3.93 | $4.18 | 2,529,000 | — | — |
| 2000-02-22 | $4.09 | $4.35 | 2,362,200 | — | — |
| 2000-02-18 | $4.04 | $4.30 | 1,867,800 | — | — |
| 2000-02-17 | $4.15 | $4.41 | 1,568,400 | — | — |
| 2000-02-16 | $4.16 | $4.42 | 3,007,200 | — | — |
| 2000-02-15 | $4.10 | $4.37 | 2,851,800 | — | — |
| 2000-02-14 | $4.15 | $4.41 | 1,968,600 | — | — |
| 2000-02-11 | $4.17 | $4.43 | 3,352,200 | — | — |
| 2000-02-10 | $4.17 | $4.43 | 2,984,400 | — | — |
| 2000-02-09 | $3.97 | $4.22 | 3,750,600 | — | — |
| 2000-02-08 | $4.14 | $4.40 | 2,611,800 | — | — |
| 2000-02-07 | $4.01 | $4.27 | 2,292,600 | — | — |
| 2000-02-04 | $4.01 | $4.27 | 3,655,200 | — | — |
| 2000-02-03 | $4.05 | $4.31 | 2,208,600 | — | — |
| 2000-02-02 | $4.16 | $4.42 | 4,174,800 | — | — |
| 2000-02-01 | $4.25 | $4.52 | 3,229,200 | — | — |
| 2000-01-31 | $4.15 | $4.41 | 883,200 | — | — |
| 2000-01-28 | $4.07 | $4.33 | 4,342,800 | — | — |
| 2000-01-27 | $4.06 | $4.32 | 2,560,800 | — | — |
| 2000-01-26 | $4.06 | $4.32 | 3,952,800 | — | — |
| 2000-01-25 | $4.06 | $4.32 | 5,592,000 | — | — |
| 2000-01-24 | $3.99 | $4.24 | 2,839,800 | — | — |
| 2000-01-21 | $4.17 | $4.43 | 1,693,800 | — | — |
| 2000-01-20 | $4.26 | $4.53 | 4,549,200 | — | — |
| 2000-01-19 | $4.28 | $4.55 | 2,578,800 | — | — |
| 2000-01-18 | $4.50 | $4.79 | 1,459,200 | — | — |
| 2000-01-14 | $4.58 | $4.88 | 2,637,600 | — | — |
| 2000-01-13 | $4.50 | $4.79 | 4,739,400 | — | — |
| 2000-01-12 | $4.17 | $4.43 | 7,019,400 | — | — |
| 2000-01-11 | $4.19 | $4.45 | 2,127,600 | — | — |
| 2000-01-10 | $4.31 | $4.59 | 3,091,200 | — | — |
| 2000-01-07 | $4.33 | $4.61 | 4,091,400 | — | — |
| 2000-01-06 | $4.43 | $4.71 | 3,552,600 | — | — |
| 2000-01-05 | $4.21 | $4.48 | 3,396,600 | — | — |
| 2000-01-04 | $4.17 | $4.43 | 3,175,200 | — | — |
| 2000-01-03 | $4.30 | $4.58 | 1,091,400 | — | — |