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
- 1988-03-10 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 | $4.04 | $4.04 | 185,400 | — | — |
| 2000-12-28 | $4.04 | $4.04 | 201,600 | — | — |
| 2000-12-27 | $3.88 | $3.88 | 91,200 | — | — |
| 2000-12-26 | $3.88 | $3.88 | 150,900 | — | — |
| 2000-12-22 | $4.08 | $4.08 | 136,800 | — | — |
| 2000-12-21 | $4.33 | $4.33 | 114,300 | — | — |
| 2000-12-20 | $3.83 | $3.83 | 343,200 | — | — |
| 2000-12-19 | $4.13 | $4.13 | 118,800 | — | — |
| 2000-12-18 | $3.98 | $3.98 | 144,900 | — | — |
| 2000-12-15 | $4.19 | $4.19 | 38,700 | — | — |
| 2000-12-14 | $4.46 | $4.46 | 31,500 | — | — |
| 2000-12-13 | $4.50 | $4.50 | 70,200 | — | — |
| 2000-12-12 | $4.67 | $4.67 | 118,800 | — | — |
| 2000-12-11 | $4.83 | $4.83 | 8,100 | — | — |
| 2000-12-08 | $4.81 | $4.81 | 15,900 | — | — |
| 2000-12-07 | $5.04 | $5.04 | 116,100 | — | — |
| 2000-12-06 | $4.88 | $4.88 | 36,300 | — | — |
| 2000-12-05 | $4.96 | $4.96 | 59,400 | — | — |
| 2000-12-04 | $4.96 | $4.96 | 56,100 | — | — |
| 2000-12-01 | $4.75 | $4.75 | 20,700 | — | — |
| 2000-11-30 | $4.67 | $4.67 | 259,800 | — | — |
| 2000-11-29 | $4.71 | $4.71 | 99,600 | — | — |
| 2000-11-28 | $4.71 | $4.71 | 574,800 | — | — |
| 2000-11-27 | $5.38 | $5.38 | 81,000 | — | — |
| 2000-11-24 | $5.38 | $5.38 | 25,500 | — | — |
| 2000-11-22 | $5.52 | $5.52 | 113,100 | — | — |
| 2000-11-21 | $5.40 | $5.40 | 116,700 | — | — |
| 2000-11-20 | $5.69 | $5.69 | 66,300 | — | — |
| 2000-11-17 | $5.77 | $5.77 | 69,900 | — | — |
| 2000-11-16 | $5.71 | $5.71 | 58,800 | — | — |
| 2000-11-15 | $5.58 | $5.58 | 1,272,900 | — | — |
| 2000-11-14 | $5.54 | $5.54 | 371,400 | — | — |
| 2000-11-13 | $5.54 | $5.54 | 62,100 | — | — |
| 2000-11-10 | $5.67 | $5.67 | 101,100 | — | — |
| 2000-11-09 | $5.50 | $5.50 | 190,500 | — | — |
| 2000-11-08 | $5.50 | $5.50 | 25,500 | — | — |
| 2000-11-07 | $5.48 | $5.48 | 21,900 | — | — |
| 2000-11-06 | $5.50 | $5.50 | 53,100 | — | — |
| 2000-11-03 | $5.40 | $5.40 | 40,500 | — | — |
| 2000-11-02 | $5.31 | $5.31 | 35,100 | — | — |
| 2000-11-01 | $5.35 | $5.35 | 29,700 | — | — |
| 2000-10-31 | $5.38 | $5.38 | 31,800 | — | — |
| 2000-10-30 | $5.33 | $5.33 | 14,100 | — | — |
| 2000-10-27 | $5.29 | $5.29 | 242,700 | — | — |
| 2000-10-26 | $5.46 | $5.46 | 169,500 | — | — |
| 2000-10-25 | $5.42 | $5.42 | 20,100 | — | — |
| 2000-10-24 | $5.83 | $5.83 | 27,300 | — | — |
| 2000-10-23 | $6.00 | $6.00 | 43,500 | — | — |
| 2000-10-20 | $5.90 | $5.90 | 33,000 | — | — |
| 2000-10-19 | $6.04 | $6.04 | 81,900 | — | — |
| 2000-10-18 | $5.79 | $5.79 | 90,300 | — | — |
| 2000-10-17 | $6.04 | $6.04 | 64,500 | — | — |
| 2000-10-16 | $6.00 | $6.00 | 151,800 | — | — |
| 2000-10-13 | $5.08 | $5.08 | 162,000 | — | — |
| 2000-10-12 | $5.23 | $5.23 | 76,800 | — | — |
| 2000-10-11 | $5.75 | $5.75 | 118,500 | — | — |
| 2000-10-10 | $5.83 | $5.83 | 266,700 | — | — |
| 2000-10-09 | $5.90 | $5.90 | 33,300 | — | — |
| 2000-10-06 | $6.08 | $6.08 | 47,400 | — | — |
| 2000-10-05 | $6.25 | $6.25 | 14,400 | — | — |
| 2000-10-04 | $6.42 | $6.42 | 53,700 | — | — |
| 2000-10-03 | $6.54 | $6.54 | 143,400 | — | — |
| 2000-10-02 | $6.33 | $6.33 | 123,000 | — | — |
| 2000-09-29 | $6.25 | $6.25 | 62,100 | — | — |
| 2000-09-28 | $6.33 | $6.33 | 155,400 | — | — |
| 2000-09-27 | $5.96 | $5.96 | 195,900 | — | — |
| 2000-09-26 | $6.00 | $6.00 | 61,500 | — | — |
| 2000-09-25 | $5.92 | $5.92 | 196,200 | — | — |
| 2000-09-22 | $5.79 | $5.79 | 289,500 | — | — |
| 2000-09-21 | $5.58 | $5.58 | 1,043,100 | — | — |
| 2000-09-20 | $5.63 | $5.63 | 183,300 | — | — |
| 2000-09-19 | $5.88 | $5.88 | 219,000 | — | — |
| 2000-09-18 | $5.83 | $5.83 | 173,700 | — | — |
| 2000-09-15 | $6.13 | $6.13 | 54,000 | — | — |
| 2000-09-14 | $6.17 | $6.17 | 174,900 | — | — |
| 2000-09-13 | $6.33 | $6.33 | 151,200 | — | — |
| 2000-09-12 | $6.63 | $6.63 | 149,400 | — | — |
| 2000-09-11 | $6.44 | $6.44 | 93,000 | — | — |
| 2000-09-08 | $6.40 | $6.40 | 141,600 | — | — |
| 2000-09-07 | $6.46 | $6.46 | 62,100 | — | — |
| 2000-09-06 | $6.25 | $6.25 | 48,600 | — | — |
| 2000-09-05 | $6.46 | $6.46 | 47,100 | — | — |
| 2000-09-01 | $6.50 | $6.50 | 98,700 | — | — |
| 2000-08-31 | $6.67 | $6.67 | 152,100 | — | — |
| 2000-08-30 | $6.35 | $6.35 | 32,700 | — | — |
| 2000-08-29 | $6.46 | $6.46 | 105,900 | — | — |
| 2000-08-28 | $6.54 | $6.54 | 68,100 | — | — |
| 2000-08-25 | $6.58 | $6.58 | 33,600 | — | — |
| 2000-08-24 | $6.58 | $6.58 | 153,000 | — | — |
| 2000-08-23 | $6.65 | $6.65 | 148,200 | — | — |
| 2000-08-22 | $6.48 | $6.48 | 153,300 | — | — |
| 2000-08-21 | $6.46 | $6.46 | 120,900 | — | — |
| 2000-08-18 | $6.23 | $6.23 | 70,500 | — | — |
| 2000-08-17 | $5.98 | $5.98 | 21,600 | — | — |
| 2000-08-16 | $6.04 | $6.04 | 196,200 | — | — |
| 2000-08-15 | $5.67 | $5.67 | 117,000 | — | — |
| 2000-08-14 | $5.67 | $5.67 | 112,500 | — | — |
| 2000-08-11 | $5.67 | $5.67 | 172,200 | — | — |
| 2000-08-10 | $5.88 | $5.88 | 46,800 | — | — |
| 2000-08-09 | $5.88 | $5.88 | 36,000 | — | — |
| 2000-08-08 | $6.00 | $6.00 | 149,100 | — | — |
| 2000-08-07 | $6.17 | $6.17 | 304,500 | — | — |
| 2000-08-04 | $6.00 | $6.00 | 340,800 | — | — |
| 2000-08-03 | $5.67 | $5.67 | 222,300 | — | — |
| 2000-08-02 | $5.81 | $5.81 | 217,500 | — | — |
| 2000-08-01 | $5.33 | $5.33 | 84,600 | — | — |
| 2000-07-31 | $5.63 | $5.63 | 251,400 | — | — |
| 2000-07-28 | $5.44 | $5.44 | 284,100 | — | — |
| 2000-07-27 | $5.88 | $5.88 | 530,100 | — | — |
| 2000-07-26 | $6.29 | $6.29 | 154,500 | — | — |
| 2000-07-25 | $5.96 | $5.96 | 168,900 | — | — |
| 2000-07-24 | $5.96 | $5.96 | 221,400 | — | — |
| 2000-07-21 | $6.42 | $6.42 | 78,300 | — | — |
| 2000-07-20 | $6.54 | $6.54 | 384,600 | — | — |
| 2000-07-19 | $7.23 | $7.23 | 777,300 | — | — |
| 2000-07-18 | $7.00 | $7.00 | 595,800 | — | — |
| 2000-07-17 | $6.65 | $6.65 | 219,000 | — | — |
| 2000-07-14 | $6.29 | $6.29 | 150,600 | — | — |
| 2000-07-13 | $6.25 | $6.25 | 521,100 | — | — |
| 2000-07-12 | $6.50 | $6.50 | 386,700 | — | — |
| 2000-07-11 | $6.08 | $6.08 | 198,600 | — | — |
| 2000-07-10 | $6.15 | $6.15 | 488,100 | — | — |
| 2000-07-07 | $6.46 | $6.46 | 178,200 | — | — |
| 2000-07-06 | $6.71 | $6.71 | 774,900 | — | — |
| 2000-07-05 | $6.29 | $6.29 | 709,500 | — | — |
| 2000-07-03 | $6.33 | $6.33 | 369,600 | — | — |
| 2000-06-30 | $6.33 | $6.33 | 837,300 | — | — |
| 2000-06-29 | $6.25 | $6.25 | 555,300 | — | — |
| 2000-06-28 | $6.02 | $6.02 | 1,181,700 | — | — |
| 2000-06-27 | $5.21 | $5.21 | 602,100 | — | — |
| 2000-06-26 | $5.02 | $5.02 | 327,900 | — | — |
| 2000-06-23 | $5.02 | $5.02 | 215,100 | — | — |
| 2000-06-22 | $5.08 | $5.08 | 298,200 | — | — |
| 2000-06-21 | $5.02 | $5.02 | 705,600 | — | — |
| 2000-06-20 | $4.75 | $4.75 | 779,100 | — | — |
| 2000-06-19 | $4.96 | $4.96 | 120,000 | — | — |
| 2000-06-16 | $4.90 | $4.90 | 337,800 | — | — |
| 2000-06-15 | $4.83 | $4.83 | 491,400 | — | — |
| 2000-06-14 | $5.06 | $5.06 | 728,400 | — | — |
| 2000-06-13 | $5.06 | $5.06 | 256,500 | — | — |
| 2000-06-12 | $5.06 | $5.06 | 339,600 | — | — |
| 2000-06-09 | $4.92 | $4.92 | 398,700 | — | — |
| 2000-06-08 | $5.04 | $5.04 | 789,600 | — | — |
| 2000-06-07 | $5.21 | $5.21 | 2,801,400 | — | — |
| 2000-06-06 | $4.15 | $4.15 | 410,400 | — | — |
| 2000-06-05 | $4.08 | $4.08 | 174,000 | — | — |
| 2000-06-02 | $4.04 | $4.04 | 410,700 | — | — |
| 2000-06-01 | $4.00 | $4.00 | 183,900 | — | — |
| 2000-05-31 | $3.96 | $3.96 | 1,008,900 | — | — |
| 2000-05-30 | $3.69 | $3.69 | 422,700 | — | — |
| 2000-05-26 | $3.44 | $3.44 | 132,000 | — | — |
| 2000-05-25 | $3.65 | $3.65 | 492,300 | — | — |
| 2000-05-24 | $3.48 | $3.48 | 182,400 | — | — |
| 2000-05-23 | $3.46 | $3.46 | 230,700 | — | — |
| 2000-05-22 | $3.54 | $3.54 | 218,100 | — | — |
| 2000-05-19 | $3.54 | $3.54 | 236,100 | — | — |
| 2000-05-18 | $3.54 | $3.54 | 440,700 | — | — |
| 2000-05-17 | $3.29 | $3.29 | 28,200 | — | — |
| 2000-05-16 | $3.29 | $3.29 | 161,100 | — | — |
| 2000-05-15 | $3.31 | $3.31 | 61,500 | — | — |
| 2000-05-12 | $3.17 | $3.17 | 36,000 | — | — |
| 2000-05-11 | $3.02 | $3.02 | 193,800 | — | — |
| 2000-05-10 | $3.08 | $3.08 | 22,200 | — | — |
| 2000-05-09 | $3.27 | $3.27 | 32,400 | — | — |
| 2000-05-08 | $3.25 | $3.25 | 18,600 | — | — |
| 2000-05-05 | $3.35 | $3.35 | 20,400 | — | — |
| 2000-05-04 | $3.31 | $3.31 | 48,000 | — | — |
| 2000-05-03 | $3.21 | $3.21 | 90,600 | — | — |
| 2000-05-02 | $3.54 | $3.54 | 142,500 | — | — |
| 2000-05-01 | $3.58 | $3.58 | 152,400 | — | — |
| 2000-04-28 | $3.63 | $3.63 | 170,400 | — | — |
| 2000-04-27 | $3.46 | $3.46 | 105,300 | — | — |
| 2000-04-26 | $3.48 | $3.48 | 81,600 | — | — |
| 2000-04-25 | $3.65 | $3.65 | 142,500 | — | — |
| 2000-04-24 | $3.67 | $3.67 | 264,600 | — | — |
| 2000-04-20 | $3.31 | $3.31 | 86,700 | — | — |
| 2000-04-19 | $3.25 | $3.25 | 60,900 | — | — |
| 2000-04-18 | $3.21 | $3.21 | 172,200 | — | — |
| 2000-04-17 | $2.83 | $2.83 | 141,300 | — | — |
| 2000-04-14 | $2.88 | $2.88 | 153,300 | — | — |
| 2000-04-13 | $3.29 | $3.29 | 153,000 | — | — |
| 2000-04-12 | $3.25 | $3.25 | 45,600 | — | — |
| 2000-04-11 | $3.44 | $3.44 | 154,800 | — | — |
| 2000-04-10 | $3.33 | $3.33 | 56,700 | — | — |
| 2000-04-07 | $3.46 | $3.46 | 135,600 | — | — |
| 2000-04-06 | $3.42 | $3.42 | 59,700 | — | — |
| 2000-04-05 | $3.54 | $3.54 | 137,100 | — | — |
| 2000-04-04 | $3.33 | $3.33 | 408,900 | — | — |
| 2000-04-03 | $3.46 | $3.46 | 98,400 | — | — |
| 2000-03-31 | $3.46 | $3.46 | 169,500 | — | — |
| 2000-03-30 | $3.33 | $3.33 | 419,100 | — | — |
| 2000-03-29 | $3.54 | $3.54 | 202,500 | — | — |
| 2000-03-28 | $3.63 | $3.63 | 101,400 | — | — |
| 2000-03-27 | $3.54 | $3.54 | 327,000 | — | — |
| 2000-03-24 | $3.58 | $3.58 | 125,400 | — | — |
| 2000-03-23 | $3.46 | $3.46 | 260,700 | — | — |
| 2000-03-22 | $3.50 | $3.50 | 90,900 | — | — |
| 2000-03-21 | $3.44 | $3.44 | 118,500 | — | — |
| 2000-03-20 | $3.71 | $3.71 | 492,300 | — | — |
| 2000-03-17 | $3.79 | $3.79 | 189,300 | — | — |
| 2000-03-16 | $3.64 | $3.64 | 217,500 | — | — |
| 2000-03-15 | $3.52 | $3.52 | 422,400 | — | — |
| 2000-03-14 | $3.67 | $3.67 | 216,000 | — | — |
| 2000-03-13 | $4.00 | $4.00 | 620,700 | — | — |
| 2000-03-10 | $3.59 | $3.59 | 108,000 | — | — |
| 2000-03-09 | $3.71 | $3.71 | 216,300 | — | — |
| 2000-03-08 | $3.79 | $3.79 | 815,400 | — | — |
| 2000-03-07 | $3.81 | $3.81 | 255,600 | — | — |
| 2000-03-06 | $4.16 | $4.16 | 429,300 | — | — |
| 2000-03-03 | $4.24 | $4.24 | 710,700 | — | — |
| 2000-03-02 | $3.85 | $3.85 | 294,600 | — | — |
| 2000-03-01 | $4.02 | $4.02 | 551,400 | — | — |
| 2000-02-29 | $3.89 | $3.89 | 378,300 | — | — |
| 2000-02-28 | $3.98 | $3.98 | 1,489,500 | — | — |
| 2000-02-25 | $3.23 | $3.23 | 989,700 | — | — |
| 2000-02-24 | $2.94 | $2.94 | 195,600 | — | — |
| 2000-02-23 | $3.08 | $3.08 | 183,900 | — | — |
| 2000-02-22 | $3.11 | $3.11 | 165,900 | — | — |
| 2000-02-18 | $3.25 | $3.25 | 206,700 | — | — |
| 2000-02-17 | $3.17 | $3.17 | 316,200 | — | — |
| 2000-02-16 | $3.41 | $3.41 | 743,400 | — | — |
| 2000-02-15 | $3.29 | $3.29 | 297,300 | — | — |
| 2000-02-14 | $3.17 | $3.17 | 277,800 | — | — |
| 2000-02-11 | $3.25 | $3.25 | 81,600 | — | — |
| 2000-02-10 | $3.33 | $3.33 | 167,100 | — | — |
| 2000-02-09 | $3.17 | $3.17 | 93,900 | — | — |
| 2000-02-08 | $3.33 | $3.33 | 152,700 | — | — |
| 2000-02-07 | $3.33 | $3.33 | 108,000 | — | — |
| 2000-02-04 | $3.38 | $3.38 | 278,100 | — | — |
| 2000-02-03 | $3.49 | $3.49 | 664,800 | — | — |
| 2000-02-02 | $3.30 | $3.30 | 81,000 | — | — |
| 2000-02-01 | $3.31 | $3.31 | 115,500 | — | — |
| 2000-01-31 | $3.48 | $3.48 | 312,000 | — | — |
| 2000-01-28 | $3.33 | $3.33 | 164,100 | — | — |
| 2000-01-27 | $3.21 | $3.21 | 238,800 | — | — |
| 2000-01-26 | $3.40 | $3.40 | 223,500 | — | — |
| 2000-01-25 | $3.42 | $3.42 | 719,700 | — | — |
| 2000-01-24 | $3.29 | $3.29 | 1,391,700 | — | — |
| 2000-01-21 | $2.74 | $2.74 | 146,100 | — | — |
| 2000-01-20 | $2.74 | $2.74 | 162,300 | — | — |
| 2000-01-19 | $2.68 | $2.68 | 171,900 | — | — |
| 2000-01-18 | $2.50 | $2.50 | 178,800 | — | — |
| 2000-01-14 | $2.50 | $2.50 | 78,600 | — | — |
| 2000-01-13 | $2.65 | $2.65 | 139,500 | — | — |
| 2000-01-12 | $2.66 | $2.66 | 116,700 | — | — |
| 2000-01-11 | $2.65 | $2.65 | 73,800 | — | — |
| 2000-01-10 | $2.79 | $2.79 | 156,600 | — | — |
| 2000-01-07 | $2.92 | $2.92 | 151,800 | — | — |
| 2000-01-06 | $2.75 | $2.75 | 157,500 | — | — |
| 2000-01-05 | $2.77 | $2.77 | 118,500 | — | — |
| 2000-01-04 | $2.63 | $2.63 | 145,200 | — | — |
| 2000-01-03 | $2.75 | $2.75 | 88,500 | — | — |