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
- 1994-10-28 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 | $5.38 | $5.37 | 518,400 | — | — |
| 2000-12-28 | $5.00 | $5.00 | 103,400 | — | — |
| 2000-12-27 | $4.88 | $4.88 | 113,800 | — | — |
| 2000-12-26 | $5.00 | $5.00 | 99,800 | — | — |
| 2000-12-22 | $5.06 | $5.06 | 37,800 | — | — |
| 2000-12-21 | $5.00 | $5.00 | 296,600 | — | — |
| 2000-12-20 | $5.00 | $5.00 | 94,400 | — | — |
| 2000-12-19 | $5.25 | $5.25 | 64,800 | — | — |
| 2000-12-18 | $5.06 | $5.06 | 77,400 | — | — |
| 2000-12-15 | $4.88 | $4.88 | 96,600 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 41,400 | — | — |
| 2000-12-13 | $5.56 | $5.56 | 20,600 | — | — |
| 2000-12-12 | $5.69 | $5.69 | 194,400 | — | — |
| 2000-12-11 | $6.00 | $6.00 | 120,400 | — | — |
| 2000-12-08 | $5.63 | $5.62 | 95,400 | — | — |
| 2000-12-07 | $5.31 | $5.31 | 134,800 | — | — |
| 2000-12-06 | $4.94 | $4.94 | 157,400 | — | — |
| 2000-12-05 | $4.97 | $4.97 | 915,600 | — | — |
| 2000-12-04 | $4.25 | $4.25 | 132,000 | — | — |
| 2000-12-01 | $4.25 | $4.25 | 106,600 | — | — |
| 2000-11-30 | $4.22 | $4.22 | 40,600 | — | — |
| 2000-11-29 | $4.22 | $4.22 | 800 | — | — |
| 2000-11-28 | $4.09 | $4.09 | 73,600 | — | — |
| 2000-11-27 | $4.28 | $4.28 | 34,600 | — | — |
| 2000-11-24 | $4.06 | $4.06 | 1,200 | — | — |
| 2000-11-22 | $4.09 | $4.09 | 31,400 | — | — |
| 2000-11-21 | $4.16 | $4.16 | 6,600 | — | — |
| 2000-11-20 | $4.16 | $4.16 | 22,400 | — | — |
| 2000-11-17 | $4.34 | $4.34 | 7,400 | — | — |
| 2000-11-16 | $4.09 | $4.09 | 64,200 | — | — |
| 2000-11-15 | $4.25 | $4.25 | 8,600 | — | — |
| 2000-11-14 | $4.47 | $4.47 | 15,400 | — | — |
| 2000-11-13 | $4.09 | $4.09 | 171,200 | — | — |
| 2000-11-10 | $4.34 | $4.34 | 28,800 | — | — |
| 2000-11-09 | $4.45 | $4.45 | 14,600 | — | — |
| 2000-11-08 | $4.44 | $4.44 | 23,200 | — | — |
| 2000-11-07 | $4.50 | $4.50 | 73,800 | — | — |
| 2000-11-06 | $4.50 | $4.50 | 54,400 | — | — |
| 2000-11-03 | $4.53 | $4.53 | 11,800 | — | — |
| 2000-11-02 | $4.56 | $4.56 | 40,400 | — | — |
| 2000-11-01 | $4.47 | $4.47 | 9,000 | — | — |
| 2000-10-31 | $4.53 | $4.53 | 288,600 | — | — |
| 2000-10-30 | $4.31 | $4.31 | 132,600 | — | — |
| 2000-10-27 | $4.25 | $4.25 | 90,000 | — | — |
| 2000-10-26 | $4.13 | $4.12 | 8,400 | — | — |
| 2000-10-25 | $4.09 | $4.09 | 27,600 | — | — |
| 2000-10-24 | $4.44 | $4.44 | 7,000 | — | — |
| 2000-10-23 | $4.53 | $4.53 | 27,400 | — | — |
| 2000-10-20 | $4.50 | $4.50 | 15,600 | — | — |
| 2000-10-19 | $4.38 | $4.38 | 391,600 | — | — |
| 2000-10-18 | $4.42 | $4.42 | 126,200 | — | — |
| 2000-10-17 | $4.25 | $4.25 | 161,600 | — | — |
| 2000-10-16 | $4.38 | $4.38 | 5,400 | — | — |
| 2000-10-13 | $4.38 | $4.38 | 110,400 | — | — |
| 2000-10-12 | $4.50 | $4.50 | 6,200 | — | — |
| 2000-10-11 | $4.50 | $4.50 | 53,000 | — | — |
| 2000-10-10 | $4.56 | $4.56 | 5,200 | — | — |
| 2000-10-09 | $4.69 | $4.69 | 30,400 | — | — |
| 2000-10-06 | $4.73 | $4.73 | 27,400 | — | — |
| 2000-10-05 | $4.88 | $4.88 | 19,800 | — | — |
| 2000-10-04 | $4.89 | $4.89 | 29,200 | — | — |
| 2000-10-03 | $4.94 | $4.94 | 46,000 | — | — |
| 2000-10-02 | $4.88 | $4.88 | 214,400 | — | — |
| 2000-09-29 | $4.66 | $4.66 | 112,000 | — | — |
| 2000-09-28 | $4.81 | $4.81 | 22,800 | — | — |
| 2000-09-27 | $4.88 | $4.88 | 92,800 | — | — |
| 2000-09-26 | $4.81 | $4.81 | 68,000 | — | — |
| 2000-09-25 | $4.91 | $4.91 | 168,600 | — | — |
| 2000-09-22 | $4.97 | $4.97 | 22,800 | — | — |
| 2000-09-21 | $4.97 | $4.97 | 16,000 | — | — |
| 2000-09-20 | $5.00 | $5.00 | 68,000 | — | — |
| 2000-09-19 | $5.22 | $5.22 | 47,600 | — | — |
| 2000-09-18 | $5.22 | $5.22 | 8,600 | — | — |
| 2000-09-15 | $5.31 | $5.31 | 50,000 | — | — |
| 2000-09-14 | $5.28 | $5.28 | 17,600 | — | — |
| 2000-09-13 | $5.36 | $5.36 | 45,000 | — | — |
| 2000-09-12 | $5.19 | $5.19 | 95,800 | — | — |
| 2000-09-11 | $5.06 | $5.06 | 35,400 | — | — |
| 2000-09-08 | $5.34 | $5.34 | 27,000 | — | — |
| 2000-09-07 | $5.47 | $5.47 | 105,000 | — | — |
| 2000-09-06 | $4.88 | $4.88 | 285,000 | — | — |
| 2000-09-05 | $4.98 | $4.98 | 91,200 | — | — |
| 2000-09-01 | $5.16 | $5.16 | 301,000 | — | — |
| 2000-08-31 | $5.25 | $5.25 | 22,600 | — | — |
| 2000-08-30 | $5.25 | $5.25 | 29,800 | — | — |
| 2000-08-29 | $5.13 | $5.12 | 112,600 | — | — |
| 2000-08-28 | $5.13 | $5.12 | 61,400 | — | — |
| 2000-08-25 | $4.94 | $4.94 | 178,000 | — | — |
| 2000-08-24 | $4.94 | $4.94 | 245,200 | — | — |
| 2000-08-23 | $4.50 | $4.50 | 67,400 | — | — |
| 2000-08-22 | $4.28 | $4.28 | 75,000 | — | — |
| 2000-08-21 | $4.56 | $4.56 | 44,200 | — | — |
| 2000-08-18 | $4.50 | $4.50 | 48,400 | — | — |
| 2000-08-17 | $4.75 | $4.75 | 108,600 | — | — |
| 2000-08-16 | $4.56 | $4.56 | 103,000 | — | — |
| 2000-08-15 | $4.34 | $4.34 | 162,600 | — | — |
| 2000-08-14 | $4.24 | $4.24 | 16,200 | — | — |
| 2000-08-11 | $4.38 | $4.38 | 68,000 | — | — |
| 2000-08-10 | $4.34 | $4.34 | 8,000 | — | — |
| 2000-08-09 | $4.47 | $4.47 | 50,600 | — | — |
| 2000-08-08 | $4.38 | $4.38 | 81,800 | — | — |
| 2000-08-07 | $4.19 | $4.19 | 19,800 | — | — |
| 2000-08-04 | $4.19 | $4.19 | 51,400 | — | — |
| 2000-08-03 | $4.18 | $4.18 | 30,000 | — | — |
| 2000-08-02 | $4.00 | $4.00 | 7,600 | — | — |
| 2000-08-01 | $4.00 | $4.00 | 50,000 | — | — |
| 2000-07-31 | $4.00 | $4.00 | 724,000 | — | — |
| 2000-07-28 | $3.97 | $3.97 | 141,600 | — | — |
| 2000-07-27 | $4.00 | $4.00 | 133,400 | — | — |
| 2000-07-26 | $4.02 | $4.02 | 187,400 | — | — |
| 2000-07-25 | $4.13 | $4.13 | 190,200 | — | — |
| 2000-07-24 | $4.27 | $4.27 | 123,600 | — | — |
| 2000-07-21 | $4.25 | $4.25 | 457,000 | — | — |
| 2000-07-20 | $4.25 | $4.25 | 167,000 | — | — |
| 2000-07-19 | $4.38 | $4.38 | 55,800 | — | — |
| 2000-07-18 | $4.50 | $4.50 | 123,400 | — | — |
| 2000-07-17 | $4.69 | $4.69 | 53,600 | — | — |
| 2000-07-14 | $4.75 | $4.75 | 107,600 | — | — |
| 2000-07-13 | $4.09 | $4.09 | 7,600 | — | — |
| 2000-07-12 | $4.19 | $4.19 | 97,600 | — | — |
| 2000-07-11 | $4.09 | $4.09 | 107,800 | — | — |
| 2000-07-10 | $4.06 | $4.06 | 30,200 | — | — |
| 2000-07-07 | $4.06 | $4.06 | 382,200 | — | — |
| 2000-07-06 | $4.09 | $4.09 | 274,000 | — | — |
| 2000-07-05 | $4.00 | $4.00 | 354,200 | — | — |
| 2000-07-03 | $4.22 | $4.22 | 87,200 | — | — |
| 2000-06-30 | $4.00 | $4.00 | 929,400 | — | — |
| 2000-06-29 | $3.94 | $3.94 | 328,800 | — | — |
| 2000-06-28 | $4.03 | $4.03 | 243,800 | — | — |
| 2000-06-27 | $4.02 | $4.02 | 152,800 | — | — |
| 2000-06-26 | $4.00 | $4.00 | 871,800 | — | — |
| 2000-06-23 | $4.06 | $4.06 | 294,800 | — | — |
| 2000-06-22 | $4.02 | $4.02 | 165,000 | — | — |
| 2000-06-21 | $4.00 | $4.00 | 93,800 | — | — |
| 2000-06-20 | $3.94 | $3.94 | 502,000 | — | — |
| 2000-06-19 | $4.00 | $4.00 | 53,800 | — | — |
| 2000-06-16 | $4.00 | $4.00 | 248,400 | — | — |
| 2000-06-15 | $3.89 | $3.89 | 168,800 | — | — |
| 2000-06-14 | $3.94 | $3.94 | 45,000 | — | — |
| 2000-06-13 | $3.97 | $3.97 | 434,600 | — | — |
| 2000-06-12 | $4.13 | $4.12 | 195,000 | — | — |
| 2000-06-09 | $4.14 | $4.14 | 265,800 | — | — |
| 2000-06-08 | $4.13 | $4.12 | 765,800 | — | — |
| 2000-06-07 | $4.16 | $4.16 | 760,400 | — | — |
| 2000-06-06 | $4.13 | $4.12 | 1,011,800 | — | — |
| 2000-06-05 | $4.34 | $4.34 | 834,400 | — | — |
| 2000-06-02 | $5.13 | $5.12 | 13,000 | — | — |
| 2000-06-01 | $5.22 | $5.22 | 396,400 | — | — |
| 2000-05-31 | $5.13 | $5.12 | 64,800 | — | — |
| 2000-05-30 | $5.19 | $5.19 | 60,200 | — | — |
| 2000-05-26 | $5.19 | $5.19 | 44,400 | — | — |
| 2000-05-25 | $5.19 | $5.19 | 103,400 | — | — |
| 2000-05-24 | $5.44 | $5.44 | 171,400 | — | — |
| 2000-05-23 | $5.69 | $5.69 | 39,200 | — | — |
| 2000-05-22 | $5.75 | $5.75 | 32,400 | — | — |
| 2000-05-19 | $5.91 | $5.91 | 64,600 | — | — |
| 2000-05-18 | $6.00 | $6.00 | 86,800 | — | — |
| 2000-05-17 | $6.09 | $6.09 | 59,600 | — | — |
| 2000-05-16 | $6.04 | $6.04 | 26,800 | — | — |
| 2000-05-15 | $6.08 | $6.08 | 21,800 | — | — |
| 2000-05-12 | $6.22 | $6.22 | 26,000 | — | — |
| 2000-05-11 | $6.31 | $6.31 | 15,400 | — | — |
| 2000-05-10 | $6.19 | $6.19 | 13,600 | — | — |
| 2000-05-09 | $6.25 | $6.25 | 51,400 | — | — |
| 2000-05-08 | $6.56 | $6.56 | 52,800 | — | — |
| 2000-05-05 | $6.03 | $6.03 | 21,000 | — | — |
| 2000-05-04 | $5.94 | $5.94 | 27,600 | — | — |
| 2000-05-03 | $6.22 | $6.22 | 9,800 | — | — |
| 2000-05-02 | $6.38 | $6.37 | 64,200 | — | — |
| 2000-05-01 | $6.75 | $6.75 | 24,400 | — | — |
| 2000-04-28 | $6.59 | $6.59 | 25,200 | — | — |
| 2000-04-27 | $6.13 | $6.12 | 9,200 | — | — |
| 2000-04-26 | $6.00 | $6.00 | 32,600 | — | — |
| 2000-04-25 | $5.97 | $5.97 | 111,000 | — | — |
| 2000-04-24 | $5.94 | $5.94 | 92,600 | — | — |
| 2000-04-20 | $6.19 | $6.19 | 102,400 | — | — |
| 2000-04-19 | $6.94 | $6.94 | 18,000 | — | — |
| 2000-04-18 | $7.06 | $7.06 | 220,200 | — | — |
| 2000-04-17 | $5.81 | $5.81 | 116,600 | — | — |
| 2000-04-14 | $5.69 | $5.69 | 119,400 | — | — |
| 2000-04-13 | $6.81 | $6.81 | 8,000 | — | — |
| 2000-04-12 | $6.81 | $6.81 | 50,600 | — | — |
| 2000-04-11 | $7.00 | $7.00 | 36,000 | — | — |
| 2000-04-10 | $7.13 | $7.13 | 22,800 | — | — |
| 2000-04-07 | $7.31 | $7.31 | 63,000 | — | — |
| 2000-04-06 | $7.50 | $7.50 | 106,400 | — | — |
| 2000-04-05 | $7.38 | $7.37 | 23,200 | — | — |
| 2000-04-04 | $7.34 | $7.34 | 86,000 | — | — |
| 2000-04-03 | $7.19 | $7.19 | 186,000 | — | — |
| 2000-03-31 | $7.94 | $7.94 | 14,400 | — | — |
| 2000-03-30 | $7.97 | $7.97 | 102,600 | — | — |
| 2000-03-29 | $7.82 | $7.82 | 311,600 | — | — |
| 2000-03-28 | $7.84 | $7.84 | 64,000 | — | — |
| 2000-03-27 | $7.84 | $7.84 | 31,800 | — | — |
| 2000-03-24 | $7.63 | $7.63 | 65,800 | — | — |
| 2000-03-23 | $7.81 | $7.81 | 13,400 | — | — |
| 2000-03-22 | $7.50 | $7.50 | 83,000 | — | — |
| 2000-03-21 | $7.31 | $7.31 | 8,800 | — | — |
| 2000-03-20 | $7.31 | $7.31 | 194,200 | — | — |
| 2000-03-17 | $7.34 | $7.34 | 231,000 | — | — |
| 2000-03-16 | $7.22 | $7.22 | 92,400 | — | — |
| 2000-03-15 | $7.47 | $7.47 | 782,200 | — | — |
| 2000-03-14 | $5.97 | $5.97 | 347,200 | — | — |
| 2000-03-13 | $5.53 | $5.53 | 108,400 | — | — |
| 2000-03-10 | $5.38 | $5.37 | 13,400 | — | — |
| 2000-03-09 | $5.47 | $5.47 | 95,800 | — | — |
| 2000-03-08 | $5.50 | $5.50 | 49,800 | — | — |
| 2000-03-07 | $5.56 | $5.56 | 14,800 | — | — |
| 2000-03-06 | $5.59 | $5.59 | 19,800 | — | — |
| 2000-03-03 | $5.63 | $5.62 | 181,400 | — | — |
| 2000-03-02 | $5.38 | $5.37 | 414,800 | — | — |
| 2000-03-01 | $5.63 | $5.62 | 64,400 | — | — |
| 2000-02-29 | $5.75 | $5.75 | 204,600 | — | — |
| 2000-02-28 | $5.69 | $5.69 | 23,400 | — | — |
| 2000-02-25 | $5.72 | $5.72 | 209,400 | — | — |
| 2000-02-24 | $5.25 | $5.25 | 107,400 | — | — |
| 2000-02-23 | $5.38 | $5.37 | 76,400 | — | — |
| 2000-02-22 | $5.22 | $5.22 | 88,800 | — | — |
| 2000-02-18 | $5.31 | $5.31 | 68,400 | — | — |
| 2000-02-17 | $5.50 | $5.50 | 148,400 | — | — |
| 2000-02-16 | $5.56 | $5.56 | 303,600 | — | — |
| 2000-02-15 | $5.69 | $5.69 | 530,600 | — | — |
| 2000-02-14 | $6.31 | $6.31 | 89,800 | — | — |
| 2000-02-11 | $6.56 | $6.56 | 102,800 | — | — |
| 2000-02-10 | $6.50 | $6.50 | 121,000 | — | — |
| 2000-02-09 | $7.19 | $7.19 | 28,200 | — | — |
| 2000-02-08 | $7.50 | $7.50 | 18,400 | — | — |
| 2000-02-07 | $7.44 | $7.44 | 14,800 | — | — |
| 2000-02-04 | $7.13 | $7.13 | 47,600 | — | — |
| 2000-02-03 | $6.63 | $6.62 | 68,600 | — | — |
| 2000-02-02 | $6.38 | $6.37 | 99,200 | — | — |
| 2000-02-01 | $6.41 | $6.41 | 102,800 | — | — |
| 2000-01-31 | $6.69 | $6.69 | 75,000 | — | — |
| 2000-01-28 | $7.09 | $7.09 | 13,400 | — | — |
| 2000-01-27 | $7.50 | $7.50 | 14,800 | — | — |
| 2000-01-26 | $7.69 | $7.69 | 26,200 | — | — |
| 2000-01-25 | $8.16 | $8.16 | 20,600 | — | — |
| 2000-01-24 | $8.56 | $8.56 | 15,200 | — | — |
| 2000-01-21 | $8.75 | $8.75 | 442,400 | — | — |
| 2000-01-20 | $9.00 | $9.00 | 93,600 | — | — |
| 2000-01-19 | $8.63 | $8.62 | 15,600 | — | — |
| 2000-01-18 | $8.06 | $8.06 | 42,600 | — | — |
| 2000-01-14 | $7.81 | $7.81 | 28,200 | — | — |
| 2000-01-13 | $8.06 | $8.06 | 4,200 | — | — |
| 2000-01-12 | $7.78 | $7.78 | 14,600 | — | — |
| 2000-01-11 | $7.75 | $7.75 | 53,200 | — | — |
| 2000-01-10 | $7.50 | $7.50 | 9,200 | — | — |
| 2000-01-07 | $7.83 | $7.83 | 4,800 | — | — |
| 2000-01-06 | $7.88 | $7.87 | 19,400 | — | — |
| 2000-01-05 | $7.88 | $7.87 | 26,200 | — | — |
| 2000-01-04 | $8.19 | $8.19 | 4,200 | — | — |
| 2000-01-03 | $8.38 | $8.37 | 184,400 | — | — |