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
- 1983-04-04 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 | $5.23 | $6.46 | 32,820 | — | — |
| 2000-12-28 | $5.52 | $6.81 | 40,294 | — | — |
| 2000-12-27 | $5.52 | $6.81 | 54,592 | — | — |
| 2000-12-26 | $5.23 | $6.46 | 94,236 | — | — |
| 2000-12-22 | $5.21 | $6.43 | 79,288 | — | — |
| 2000-12-21 | $5.17 | $6.38 | 96,186 | — | — |
| 2000-12-20 | $5.12 | $6.31 | 325 | — | — |
| 2000-12-19 | $5.12 | $6.31 | 44,843 | — | — |
| 2000-12-18 | $5.21 | $6.43 | 57,841 | — | — |
| 2000-12-15 | $5.12 | $6.31 | 23,072 | — | — |
| 2000-12-14 | $5.15 | $6.36 | 20,472 | — | — |
| 2000-12-13 | $5.08 | $6.27 | 91,311 | — | — |
| 2000-12-12 | $5.19 | $6.41 | 24,371 | — | — |
| 2000-12-11 | $5.15 | $6.36 | 47,118 | — | — |
| 2000-12-08 | $5.10 | $6.29 | 8,449 | — | — |
| 2000-12-07 | $5.04 | $6.22 | 21,447 | — | — |
| 2000-12-06 | $4.96 | $6.12 | 17,872 | — | — |
| 2000-12-05 | $5.14 | $6.34 | 10,723 | — | — |
| 2000-12-04 | $5.08 | $6.27 | 34,770 | — | — |
| 2000-12-01 | $5.12 | $6.31 | 28,921 | — | — |
| 2000-11-30 | $5.12 | $6.31 | 42,244 | — | — |
| 2000-11-29 | $5.08 | $6.27 | 14,298 | — | — |
| 2000-11-28 | $5.12 | $6.31 | 22,747 | — | — |
| 2000-11-27 | $5.12 | $6.31 | 8,124 | — | — |
| 2000-11-24 | $5.19 | $6.41 | 650 | — | — |
| 2000-11-22 | $5.15 | $6.36 | 8,124 | — | — |
| 2000-11-21 | $5.12 | $6.31 | 17,222 | — | — |
| 2000-11-20 | $5.08 | $6.27 | 49,068 | — | — |
| 2000-11-17 | $5.02 | $6.19 | 6,824 | — | — |
| 2000-11-16 | $5.04 | $6.22 | 18,847 | — | — |
| 2000-11-15 | $5.12 | $6.31 | 21,122 | — | — |
| 2000-11-14 | $5.14 | $6.34 | 70,839 | — | — |
| 2000-11-13 | $5.12 | $6.31 | 45,168 | — | — |
| 2000-11-10 | $5.10 | $6.29 | 19,497 | — | — |
| 2000-11-09 | $5.12 | $6.31 | 29,571 | — | — |
| 2000-11-08 | $5.14 | $6.34 | 18,847 | — | — |
| 2000-11-07 | $5.12 | $6.31 | 9,099 | — | — |
| 2000-11-06 | $5.02 | $6.19 | 22,422 | — | — |
| 2000-11-03 | $5.00 | $6.17 | 71,814 | — | — |
| 2000-11-02 | $5.14 | $6.34 | 29,571 | — | — |
| 2000-11-01 | $5.12 | $6.31 | 73,114 | — | — |
| 2000-10-31 | $5.14 | $6.34 | 54,267 | — | — |
| 2000-10-30 | $5.15 | $6.36 | 72,464 | — | — |
| 2000-10-27 | $5.00 | $6.17 | 25,021 | — | — |
| 2000-10-26 | $5.00 | $6.17 | 18,522 | — | — |
| 2000-10-25 | $5.08 | $6.27 | 33,470 | — | — |
| 2000-10-24 | $5.08 | $6.27 | 35,095 | — | — |
| 2000-10-23 | $5.12 | $6.31 | 11,373 | — | — |
| 2000-10-20 | $5.14 | $6.34 | 62,391 | — | — |
| 2000-10-19 | $5.14 | $6.34 | 31,520 | — | — |
| 2000-10-18 | $5.04 | $6.22 | 1,625 | — | — |
| 2000-10-17 | $5.08 | $6.27 | 43,868 | — | — |
| 2000-10-16 | $5.12 | $6.31 | 8,124 | — | — |
| 2000-10-13 | $5.19 | $6.41 | 38,994 | — | — |
| 2000-10-12 | $5.12 | $6.31 | 3,899 | — | — |
| 2000-10-11 | $5.19 | $6.41 | 40,294 | — | — |
| 2000-10-10 | $5.08 | $6.27 | 34,770 | — | — |
| 2000-10-09 | $5.08 | $6.27 | 21,447 | — | — |
| 2000-10-06 | $5.12 | $6.31 | 6,499 | — | — |
| 2000-10-05 | $5.19 | $6.41 | 6,824 | — | — |
| 2000-10-04 | $5.19 | $6.41 | 12,023 | — | — |
| 2000-10-03 | $5.21 | $6.43 | 20,147 | — | — |
| 2000-10-02 | $5.23 | $6.46 | 34,445 | — | — |
| 2000-09-29 | $5.17 | $6.38 | 30,220 | — | — |
| 2000-09-28 | $5.19 | $6.41 | 11,048 | — | — |
| 2000-09-27 | $5.04 | $6.22 | 19,172 | — | — |
| 2000-09-26 | $5.08 | $6.22 | 8,124 | — | — |
| 2000-09-25 | $5.08 | $6.22 | 188,472 | — | — |
| 2000-09-22 | $5.15 | $6.31 | 20,147 | — | — |
| 2000-09-21 | $5.12 | $6.27 | 12,673 | — | — |
| 2000-09-20 | $5.08 | $6.22 | 54,917 | — | — |
| 2000-09-19 | $5.10 | $6.24 | 36,395 | — | — |
| 2000-09-18 | $5.04 | $6.17 | 54,917 | — | — |
| 2000-09-15 | $5.08 | $6.22 | 55,892 | — | — |
| 2000-09-14 | $5.10 | $6.24 | 77,663 | — | — |
| 2000-09-13 | $5.00 | $6.13 | 10,398 | — | — |
| 2000-09-12 | $4.92 | $6.03 | 33,470 | — | — |
| 2000-09-11 | $4.96 | $6.08 | 19,497 | — | — |
| 2000-09-08 | $4.92 | $6.03 | 9,749 | — | — |
| 2000-09-07 | $5.00 | $6.13 | 14,948 | — | — |
| 2000-09-06 | $4.96 | $6.08 | 25,996 | — | — |
| 2000-09-05 | $4.96 | $6.08 | 43,868 | — | — |
| 2000-09-01 | $5.00 | $6.13 | 22,747 | — | — |
| 2000-08-31 | $4.92 | $6.03 | 50,042 | — | — |
| 2000-08-30 | $4.96 | $6.08 | 17,872 | — | — |
| 2000-08-29 | $4.98 | $6.10 | 12,998 | — | — |
| 2000-08-28 | $4.92 | $6.03 | 25,996 | — | — |
| 2000-08-25 | $5.00 | $6.13 | 7,149 | — | — |
| 2000-08-24 | $4.96 | $6.08 | 7,474 | — | — |
| 2000-08-23 | $4.98 | $6.10 | 325 | — | — |
| 2000-08-22 | $4.96 | $6.08 | 16,897 | — | — |
| 2000-08-21 | $4.94 | $6.06 | 25,671 | — | — |
| 2000-08-18 | $4.98 | $6.10 | 14,623 | — | — |
| 2000-08-17 | $4.94 | $6.06 | 31,520 | — | — |
| 2000-08-16 | $4.98 | $6.10 | 13,323 | — | — |
| 2000-08-15 | $4.92 | $6.03 | 16,573 | — | — |
| 2000-08-14 | $4.98 | $6.10 | 24,696 | — | — |
| 2000-08-11 | $4.96 | $6.08 | 25,671 | — | — |
| 2000-08-10 | $4.92 | $6.03 | 113,733 | — | — |
| 2000-08-09 | $4.92 | $6.03 | 182,623 | — | — |
| 2000-08-08 | $4.81 | $5.89 | 21,447 | — | — |
| 2000-08-07 | $4.85 | $5.94 | 7,799 | — | — |
| 2000-08-04 | $4.89 | $5.98 | 12,673 | — | — |
| 2000-08-03 | $4.85 | $5.94 | 7,474 | — | — |
| 2000-08-02 | $4.85 | $5.94 | 4,549 | — | — |
| 2000-08-01 | $4.77 | $5.84 | 31,520 | — | — |
| 2000-07-31 | $4.85 | $5.94 | 16,573 | — | — |
| 2000-07-28 | $4.73 | $5.80 | 14,948 | — | — |
| 2000-07-27 | $4.79 | $5.87 | 41,594 | — | — |
| 2000-07-26 | $4.77 | $5.84 | 12,023 | — | — |
| 2000-07-25 | $4.77 | $5.84 | 62,066 | — | — |
| 2000-07-24 | $4.62 | $5.66 | 18,522 | — | — |
| 2000-07-21 | $4.73 | $5.80 | 14,623 | — | — |
| 2000-07-20 | $4.69 | $5.75 | 13,973 | — | — |
| 2000-07-19 | $4.62 | $5.66 | 19,822 | — | — |
| 2000-07-18 | $4.73 | $5.80 | 17,222 | — | — |
| 2000-07-17 | $4.81 | $5.89 | 17,872 | — | — |
| 2000-07-14 | $4.77 | $5.84 | 59,466 | — | — |
| 2000-07-13 | $4.81 | $5.89 | 25,021 | — | — |
| 2000-07-12 | $4.81 | $5.89 | 25,021 | — | — |
| 2000-07-11 | $4.85 | $5.94 | 25,021 | — | — |
| 2000-07-10 | $4.81 | $5.89 | 15,598 | — | — |
| 2000-07-07 | $4.83 | $5.91 | 38,019 | — | — |
| 2000-07-06 | $4.87 | $5.96 | 15,598 | — | — |
| 2000-07-05 | $4.81 | $5.89 | 25,346 | — | — |
| 2000-07-03 | $4.85 | $5.94 | 14,623 | — | — |
| 2000-06-30 | $4.87 | $5.92 | 37,694 | — | — |
| 2000-06-29 | $4.81 | $5.85 | 20,472 | — | — |
| 2000-06-28 | $4.89 | $5.94 | 28,596 | — | — |
| 2000-06-27 | $4.89 | $5.94 | 26,971 | — | — |
| 2000-06-26 | $4.87 | $5.92 | 27,621 | — | — |
| 2000-06-23 | $4.81 | $5.85 | 20,147 | — | — |
| 2000-06-22 | $4.77 | $5.80 | 26,971 | — | — |
| 2000-06-21 | $4.81 | $5.85 | 7,799 | — | — |
| 2000-06-20 | $4.77 | $5.80 | 9,424 | — | — |
| 2000-06-19 | $4.87 | $5.92 | 9,424 | — | — |
| 2000-06-16 | $4.81 | $5.85 | 50,367 | — | — |
| 2000-06-15 | $4.65 | $5.66 | 20,797 | — | — |
| 2000-06-14 | $4.90 | $5.96 | 20,797 | — | — |
| 2000-06-13 | $4.81 | $5.85 | 9,424 | — | — |
| 2000-06-12 | $4.73 | $5.75 | 12,998 | — | — |
| 2000-06-09 | $4.89 | $5.94 | 5,199 | — | — |
| 2000-06-08 | $4.81 | $5.85 | 11,698 | — | — |
| 2000-06-07 | $4.85 | $5.89 | 23,072 | — | — |
| 2000-06-06 | $4.92 | $5.99 | 18,197 | — | — |
| 2000-06-05 | $4.92 | $5.99 | 14,298 | — | — |
| 2000-06-02 | $4.98 | $6.06 | 87,737 | — | — |
| 2000-06-01 | $4.96 | $6.03 | 67,590 | — | — |
| 2000-05-31 | $4.73 | $5.75 | 38,994 | — | — |
| 2000-05-30 | $4.65 | $5.66 | 12,673 | — | — |
| 2000-05-26 | $4.62 | $5.61 | 15,923 | — | — |
| 2000-05-25 | $4.54 | $5.52 | 74,414 | — | — |
| 2000-05-24 | $4.69 | $5.71 | 28,596 | — | — |
| 2000-05-23 | $4.50 | $5.47 | 15,598 | — | — |
| 2000-05-22 | $4.52 | $5.50 | 11,373 | — | — |
| 2000-05-19 | $4.65 | $5.66 | 25,996 | — | — |
| 2000-05-18 | $4.60 | $5.59 | 24,696 | — | — |
| 2000-05-17 | $4.56 | $5.54 | 68,565 | — | — |
| 2000-05-16 | $4.69 | $5.71 | 17,547 | — | — |
| 2000-05-15 | $4.75 | $5.78 | 32,170 | — | — |
| 2000-05-12 | $4.77 | $5.80 | 17,222 | — | — |
| 2000-05-11 | $4.73 | $5.75 | 25,021 | — | — |
| 2000-05-10 | $4.81 | $5.85 | 11,048 | — | — |
| 2000-05-09 | $4.89 | $5.94 | 73,439 | — | — |
| 2000-05-08 | $4.81 | $5.85 | 23,072 | — | — |
| 2000-05-05 | $4.89 | $5.94 | 13,323 | — | — |
| 2000-05-04 | $4.94 | $6.01 | 18,197 | — | — |
| 2000-05-03 | $4.98 | $6.06 | 49,718 | — | — |
| 2000-05-02 | $4.94 | $6.01 | 64,990 | — | — |
| 2000-05-01 | $4.77 | $5.80 | 40,294 | — | — |
| 2000-04-28 | $4.96 | $6.03 | 64,665 | — | — |
| 2000-04-27 | $4.58 | $5.57 | 9,424 | — | — |
| 2000-04-26 | $4.58 | $5.57 | 38,019 | — | — |
| 2000-04-25 | $4.62 | $5.61 | 41,919 | — | — |
| 2000-04-24 | $4.62 | $5.61 | 25,021 | — | — |
| 2000-04-20 | $4.31 | $5.24 | 23,072 | — | — |
| 2000-04-19 | $4.25 | $5.17 | 15,598 | — | — |
| 2000-04-18 | $4.42 | $5.38 | 19,172 | — | — |
| 2000-04-17 | $4.31 | $5.24 | 25,996 | — | — |
| 2000-04-14 | $4.48 | $5.45 | 47,443 | — | — |
| 2000-04-13 | $4.54 | $5.52 | 33,795 | — | — |
| 2000-04-12 | $4.62 | $5.61 | 39,319 | — | — |
| 2000-04-11 | $4.56 | $5.54 | 15,273 | — | — |
| 2000-04-10 | $4.58 | $5.57 | 20,797 | — | — |
| 2000-04-07 | $4.65 | $5.66 | 45,818 | — | — |
| 2000-04-06 | $4.58 | $5.57 | 12,023 | — | — |
| 2000-04-05 | $4.58 | $5.57 | 75,064 | — | — |
| 2000-04-04 | $4.50 | $5.47 | 30,220 | — | — |
| 2000-04-03 | $4.50 | $5.47 | 21,772 | — | — |
| 2000-03-31 | $4.35 | $5.28 | 19,497 | — | — |
| 2000-03-30 | $4.50 | $5.47 | 12,348 | — | — |
| 2000-03-29 | $4.54 | $5.52 | 27,621 | — | — |
| 2000-03-28 | $4.42 | $5.38 | 36,070 | — | — |
| 2000-03-27 | $4.54 | $5.52 | 10,398 | — | — |
| 2000-03-24 | $4.54 | $5.47 | 63,041 | — | — |
| 2000-03-23 | $4.75 | $5.73 | 32,820 | — | — |
| 2000-03-22 | $4.69 | $5.66 | 13,648 | — | — |
| 2000-03-21 | $4.73 | $5.71 | 31,520 | — | — |
| 2000-03-20 | $4.46 | $5.38 | 41,919 | — | — |
| 2000-03-17 | $4.44 | $5.36 | 33,795 | — | — |
| 2000-03-16 | $4.39 | $5.29 | 62,391 | — | — |
| 2000-03-15 | $4.29 | $5.17 | 26,971 | — | — |
| 2000-03-14 | $4.31 | $5.20 | 22,097 | — | — |
| 2000-03-13 | $4.19 | $5.06 | 30,870 | — | — |
| 2000-03-10 | $4.31 | $5.20 | 16,573 | — | — |
| 2000-03-09 | $4.31 | $5.20 | 20,797 | — | — |
| 2000-03-08 | $4.17 | $5.03 | 23,396 | — | — |
| 2000-03-07 | $4.15 | $5.01 | 51,017 | — | — |
| 2000-03-06 | $4.15 | $5.01 | 34,770 | — | — |
| 2000-03-03 | $4.31 | $5.20 | 42,244 | — | — |
| 2000-03-02 | $4.39 | $5.29 | 48,743 | — | — |
| 2000-03-01 | $4.46 | $5.38 | 22,422 | — | — |
| 2000-02-29 | $4.35 | $5.24 | 12,673 | — | — |
| 2000-02-28 | $4.40 | $5.31 | 23,072 | — | — |
| 2000-02-25 | $4.46 | $5.38 | 41,269 | — | — |
| 2000-02-24 | $4.50 | $5.43 | 47,768 | — | — |
| 2000-02-23 | $4.60 | $5.54 | 10,723 | — | — |
| 2000-02-22 | $4.62 | $5.57 | 25,671 | — | — |
| 2000-02-18 | $4.69 | $5.66 | 17,222 | — | — |
| 2000-02-17 | $4.81 | $5.80 | 42,894 | — | — |
| 2000-02-16 | $4.87 | $5.87 | 75,389 | — | — |
| 2000-02-15 | $4.89 | $5.89 | 61,091 | — | — |
| 2000-02-14 | $4.77 | $5.75 | 211,218 | — | — |
| 2000-02-11 | $4.35 | $5.24 | 667,450 | — | — |
| 2000-02-10 | $5.12 | $6.17 | 35,420 | — | — |
| 2000-02-09 | $5.04 | $6.08 | 52,317 | — | — |
| 2000-02-08 | $5.65 | $6.82 | 31,845 | — | — |
| 2000-02-07 | $5.73 | $6.91 | 16,573 | — | — |
| 2000-02-04 | $5.73 | $6.91 | 25,671 | — | — |
| 2000-02-03 | $5.65 | $6.82 | 24,696 | — | — |
| 2000-02-02 | $5.69 | $6.87 | 86,437 | — | — |
| 2000-02-01 | $5.39 | $6.49 | 50,042 | — | — |
| 2000-01-31 | $5.79 | $6.98 | 29,246 | — | — |
| 2000-01-28 | $6.05 | $7.29 | 20,716 | — | — |
| 2000-01-27 | $5.94 | $7.13 | 8,530 | — | — |
| 2000-01-26 | $5.94 | $7.13 | 32,901 | — | — |
| 2000-01-25 | $6.00 | $7.20 | 20,716 | — | — |
| 2000-01-24 | $6.06 | $7.27 | 62,147 | — | — |
| 2000-01-21 | $6.09 | $7.31 | 141,354 | — | — |
| 2000-01-20 | $6.12 | $7.35 | 79,207 | — | — |
| 2000-01-19 | $5.88 | $7.05 | 45,899 | — | — |
| 2000-01-18 | $5.72 | $6.87 | 24,778 | — | — |
| 2000-01-14 | $5.72 | $6.87 | 23,559 | — | — |
| 2000-01-13 | $5.82 | $6.98 | 93,017 | — | — |
| 2000-01-12 | $5.63 | $6.76 | 46,306 | — | — |
| 2000-01-11 | $5.55 | $6.66 | 36,963 | — | — |
| 2000-01-10 | $5.57 | $6.68 | 45,087 | — | — |
| 2000-01-07 | $5.45 | $6.54 | 16,654 | — | — |
| 2000-01-06 | $5.29 | $6.35 | 19,091 | — | — |
| 2000-01-05 | $5.20 | $6.24 | 26,808 | — | — |
| 2000-01-04 | $5.17 | $6.20 | 37,776 | — | — |
| 2000-01-03 | $5.35 | $6.42 | 130,793 | — | — |