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
- 1992-06-05 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 | $7.34 | $7.98 | 1,220,445 | — | — |
| 2000-12-28 | $7.75 | $8.43 | 1,455,543 | — | — |
| 2000-12-27 | $7.47 | $8.12 | 1,767,231 | — | — |
| 2000-12-26 | $7.23 | $7.86 | 1,111,887 | — | — |
| 2000-12-22 | $6.79 | $7.39 | 1,001,664 | — | — |
| 2000-12-21 | $6.53 | $7.10 | 1,706,292 | — | — |
| 2000-12-20 | $6.63 | $7.21 | 1,280,052 | — | — |
| 2000-12-19 | $6.96 | $7.57 | 1,028,304 | — | — |
| 2000-12-18 | $7.08 | $7.70 | 1,721,610 | — | — |
| 2000-12-15 | $6.94 | $7.55 | 1,550,115 | — | — |
| 2000-12-14 | $6.70 | $7.29 | 1,879,119 | — | — |
| 2000-12-13 | $7.11 | $7.74 | 1,333,998 | — | — |
| 2000-12-12 | $7.08 | $7.70 | 1,470,861 | — | — |
| 2000-12-11 | $7.38 | $8.02 | 2,964,366 | — | — |
| 2000-12-08 | $7.36 | $8.00 | 5,716,278 | — | — |
| 2000-12-07 | $6.66 | $7.25 | 4,201,128 | — | — |
| 2000-12-06 | $6.12 | $6.65 | 3,232,098 | — | — |
| 2000-12-05 | $6.02 | $6.55 | 2,443,221 | — | — |
| 2000-12-04 | $5.57 | $6.06 | 1,443,555 | — | — |
| 2000-12-01 | $5.65 | $6.14 | 865,134 | — | — |
| 2000-11-30 | $5.57 | $6.06 | 1,466,199 | — | — |
| 2000-11-29 | $5.80 | $6.31 | 1,307,025 | — | — |
| 2000-11-28 | $5.82 | $6.33 | 1,236,762 | — | — |
| 2000-11-27 | $5.86 | $6.37 | 848,817 | — | — |
| 2000-11-24 | $5.74 | $6.25 | 436,230 | — | — |
| 2000-11-22 | $5.50 | $5.98 | 751,248 | — | — |
| 2000-11-21 | $5.46 | $5.94 | 834,831 | — | — |
| 2000-11-20 | $5.59 | $6.08 | 1,268,064 | — | — |
| 2000-11-17 | $5.69 | $6.19 | 1,692,306 | — | — |
| 2000-11-16 | $5.54 | $6.02 | 1,370,628 | — | — |
| 2000-11-15 | $5.65 | $6.14 | 1,744,920 | — | — |
| 2000-11-14 | $5.59 | $6.08 | 2,106,891 | — | — |
| 2000-11-13 | $5.56 | $6.04 | 967,032 | — | — |
| 2000-11-10 | $5.56 | $6.04 | 587,745 | — | — |
| 2000-11-09 | $5.78 | $6.29 | 424,242 | — | — |
| 2000-11-08 | $5.72 | $6.23 | 619,047 | — | — |
| 2000-11-07 | $5.78 | $6.29 | 578,421 | — | — |
| 2000-11-06 | $5.84 | $6.35 | 823,176 | — | — |
| 2000-11-03 | $5.84 | $6.35 | 782,883 | — | — |
| 2000-11-02 | $5.86 | $6.37 | 918,414 | — | — |
| 2000-11-01 | $5.48 | $5.96 | 1,456,542 | — | — |
| 2000-10-31 | $5.56 | $6.04 | 1,003,662 | — | — |
| 2000-10-30 | $5.35 | $5.82 | 695,970 | — | — |
| 2000-10-27 | $5.24 | $5.70 | 763,902 | — | — |
| 2000-10-26 | $5.11 | $5.55 | 608,391 | — | — |
| 2000-10-25 | $5.01 | $5.45 | 567,099 | — | — |
| 2000-10-24 | $5.09 | $5.53 | 922,743 | — | — |
| 2000-10-23 | $4.86 | $5.29 | 1,042,956 | — | — |
| 2000-10-20 | $4.82 | $5.25 | 737,595 | — | — |
| 2000-10-19 | $4.95 | $5.39 | 732,267 | — | — |
| 2000-10-18 | $4.82 | $5.25 | 1,135,863 | — | — |
| 2000-10-17 | $5.05 | $5.48 | 562,437 | — | — |
| 2000-10-16 | $5.14 | $5.58 | 1,155,510 | — | — |
| 2000-10-13 | $5.18 | $5.62 | 1,003,662 | — | — |
| 2000-10-12 | $4.97 | $5.40 | 774,558 | — | — |
| 2000-10-11 | $5.24 | $5.68 | 997,335 | — | — |
| 2000-10-10 | $5.39 | $5.84 | 1,769,229 | — | — |
| 2000-10-09 | $5.48 | $5.95 | 931,401 | — | — |
| 2000-10-06 | $5.35 | $5.80 | 1,094,904 | — | — |
| 2000-10-05 | $5.33 | $5.78 | 1,539,126 | — | — |
| 2000-10-04 | $5.44 | $5.91 | 966,033 | — | — |
| 2000-10-03 | $5.22 | $5.66 | 1,853,145 | — | — |
| 2000-10-02 | $5.01 | $5.44 | 699,966 | — | — |
| 2000-09-29 | $5.16 | $5.60 | 1,074,591 | — | — |
| 2000-09-28 | $5.07 | $5.50 | 839,493 | — | — |
| 2000-09-27 | $4.84 | $5.25 | 872,127 | — | — |
| 2000-09-26 | $4.84 | $5.25 | 999,666 | — | — |
| 2000-09-25 | $5.03 | $5.46 | 1,581,417 | — | — |
| 2000-09-22 | $4.77 | $5.17 | 1,099,899 | — | — |
| 2000-09-21 | $4.94 | $5.36 | 966,033 | — | — |
| 2000-09-20 | $4.95 | $5.38 | 946,386 | — | — |
| 2000-09-19 | $4.94 | $5.36 | 960,705 | — | — |
| 2000-09-18 | $5.05 | $5.48 | 1,326,339 | — | — |
| 2000-09-15 | $5.33 | $5.78 | 1,611,720 | — | — |
| 2000-09-14 | $5.63 | $6.11 | 812,520 | — | — |
| 2000-09-13 | $5.49 | $5.96 | 897,625 | — | — |
| 2000-09-12 | $5.46 | $5.92 | 2,107,041 | — | — |
| 2000-09-11 | $5.70 | $6.18 | 727,755 | — | — |
| 2000-09-08 | $5.61 | $6.09 | 1,123,029 | — | — |
| 2000-09-07 | $5.63 | $6.11 | 1,179,290 | — | — |
| 2000-09-06 | $5.48 | $5.94 | 311,428 | — | — |
| 2000-09-05 | $5.39 | $5.85 | 490,010 | — | — |
| 2000-09-01 | $5.44 | $5.90 | 940,455 | — | — |
| 2000-08-31 | $5.41 | $5.87 | 1,813,398 | — | — |
| 2000-08-30 | $5.34 | $5.79 | 1,395,257 | — | — |
| 2000-08-29 | $5.23 | $5.68 | 1,174,208 | — | — |
| 2000-08-28 | $4.99 | $5.42 | 918,314 | — | — |
| 2000-08-25 | $4.68 | $5.08 | 883,832 | — | — |
| 2000-08-24 | $4.70 | $5.10 | 770,222 | — | — |
| 2000-08-23 | $4.80 | $5.21 | 273,316 | — | — |
| 2000-08-22 | $4.86 | $5.27 | 249,723 | — | — |
| 2000-08-21 | $4.94 | $5.36 | 399,267 | — | — |
| 2000-08-18 | $4.86 | $5.27 | 618,864 | — | — |
| 2000-08-17 | $4.98 | $5.40 | 436,653 | — | — |
| 2000-08-16 | $4.99 | $5.42 | 479,120 | — | — |
| 2000-08-15 | $4.99 | $5.42 | 618,864 | — | — |
| 2000-08-14 | $5.17 | $5.60 | 484,565 | — | — |
| 2000-08-11 | $5.23 | $5.67 | 858,787 | — | — |
| 2000-08-10 | $4.96 | $5.37 | 675,124 | — | — |
| 2000-08-09 | $5.06 | $5.48 | 1,517,215 | — | — |
| 2000-08-08 | $5.29 | $5.72 | 3,181,069 | — | — |
| 2000-08-07 | $5.01 | $5.43 | 1,957,497 | — | — |
| 2000-08-04 | $4.53 | $4.90 | 466,416 | — | — |
| 2000-08-03 | $4.46 | $4.83 | 601,804 | — | — |
| 2000-08-02 | $4.37 | $4.74 | 377,489 | — | — |
| 2000-08-01 | $4.37 | $4.74 | 328,488 | — | — |
| 2000-07-31 | $4.27 | $4.62 | 584,382 | — | — |
| 2000-07-28 | $4.22 | $4.57 | 878,387 | — | — |
| 2000-07-27 | $4.34 | $4.70 | 628,664 | — | — |
| 2000-07-26 | $4.29 | $4.64 | 847,898 | — | — |
| 2000-07-25 | $4.10 | $4.44 | 822,490 | — | — |
| 2000-07-24 | $4.12 | $4.46 | 731,385 | — | — |
| 2000-07-21 | $4.22 | $4.57 | 699,806 | — | — |
| 2000-07-20 | $4.18 | $4.53 | 672,946 | — | — |
| 2000-07-19 | $4.10 | $4.44 | 311,065 | — | — |
| 2000-07-18 | $3.99 | $4.33 | 542,277 | — | — |
| 2000-07-17 | $3.96 | $4.29 | 415,964 | — | — |
| 2000-07-14 | $3.89 | $4.21 | 394,548 | — | — |
| 2000-07-13 | $3.93 | $4.25 | 889,277 | — | — |
| 2000-07-12 | $4.06 | $4.40 | 752,074 | — | — |
| 2000-07-11 | $3.96 | $4.29 | 533,566 | — | — |
| 2000-07-10 | $4.12 | $4.46 | 1,103,792 | — | — |
| 2000-07-07 | $4.10 | $4.44 | 645,724 | — | — |
| 2000-07-06 | $4.13 | $4.47 | 870,402 | — | — |
| 2000-07-05 | $4.06 | $4.40 | 1,027,205 | — | — |
| 2000-07-03 | $3.93 | $4.25 | 236,656 | — | — |
| 2000-06-30 | $3.74 | $4.05 | 1,821,020 | — | — |
| 2000-06-29 | $3.86 | $4.18 | 682,747 | — | — |
| 2000-06-28 | $3.77 | $4.08 | 399,267 | — | — |
| 2000-06-27 | $3.81 | $4.12 | 471,861 | — | — |
| 2000-06-26 | $3.68 | $3.99 | 321,954 | — | — |
| 2000-06-23 | $3.62 | $3.92 | 747,718 | — | — |
| 2000-06-22 | $3.65 | $3.95 | 393,459 | — | — |
| 2000-06-21 | $3.72 | $4.03 | 786,556 | — | — |
| 2000-06-20 | $3.68 | $3.99 | 445,364 | — | — |
| 2000-06-19 | $3.79 | $4.10 | 271,139 | — | — |
| 2000-06-16 | $3.79 | $4.10 | 830,838 | — | — |
| 2000-06-15 | $3.67 | $3.97 | 741,911 | — | — |
| 2000-06-14 | $3.74 | $4.05 | 282,391 | — | — |
| 2000-06-13 | $3.72 | $4.03 | 445,727 | — | — |
| 2000-06-12 | $3.65 | $3.95 | 774,941 | — | — |
| 2000-06-09 | $3.79 | $4.10 | 124,136 | — | — |
| 2000-06-08 | $3.75 | $4.06 | 333,932 | — | — |
| 2000-06-07 | $3.77 | $4.08 | 382,207 | — | — |
| 2000-06-06 | $3.81 | $4.12 | 284,206 | — | — |
| 2000-06-05 | $3.77 | $4.08 | 386,200 | — | — |
| 2000-06-02 | $3.87 | $4.19 | 857,698 | — | — |
| 2000-06-01 | $3.62 | $3.92 | 554,981 | — | — |
| 2000-05-31 | $3.60 | $3.90 | 403,986 | — | — |
| 2000-05-30 | $3.65 | $3.95 | 353,533 | — | — |
| 2000-05-26 | $3.62 | $3.92 | 740,459 | — | — |
| 2000-05-25 | $3.62 | $3.92 | 468,957 | — | — |
| 2000-05-24 | $3.58 | $3.88 | 545,181 | — | — |
| 2000-05-23 | $3.50 | $3.78 | 689,643 | — | — |
| 2000-05-22 | $3.53 | $3.82 | 844,994 | — | — |
| 2000-05-19 | $3.56 | $3.86 | 779,297 | — | — |
| 2000-05-18 | $3.68 | $3.99 | 476,580 | — | — |
| 2000-05-17 | $3.82 | $4.14 | 634,109 | — | — |
| 2000-05-16 | $3.96 | $4.29 | 500,173 | — | — |
| 2000-05-15 | $3.91 | $4.23 | 303,806 | — | — |
| 2000-05-12 | $3.94 | $4.27 | 815,594 | — | — |
| 2000-05-11 | $3.81 | $4.12 | 457,342 | — | — |
| 2000-05-10 | $3.68 | $3.98 | 427,942 | — | — |
| 2000-05-09 | $3.91 | $4.22 | 999,619 | — | — |
| 2000-05-08 | $3.79 | $4.09 | 830,475 | — | — |
| 2000-05-05 | $3.86 | $4.16 | 2,368,379 | — | — |
| 2000-05-04 | $3.63 | $3.92 | 532,840 | — | — |
| 2000-05-03 | $3.53 | $3.81 | 687,828 | — | — |
| 2000-05-02 | $3.62 | $3.90 | 1,048,983 | — | — |
| 2000-05-01 | $3.58 | $3.87 | 1,172,756 | — | — |
| 2000-04-28 | $3.56 | $3.85 | 565,507 | — | — |
| 2000-04-27 | $3.65 | $3.94 | 671,132 | — | — |
| 2000-04-26 | $3.63 | $3.92 | 757,155 | — | — |
| 2000-04-25 | $3.60 | $3.88 | 1,022,849 | — | — |
| 2000-04-24 | $3.53 | $3.81 | 1,029,020 | — | — |
| 2000-04-20 | $3.36 | $3.62 | 611,967 | — | — |
| 2000-04-19 | $3.51 | $3.79 | 405,075 | — | — |
| 2000-04-18 | $3.51 | $3.79 | 1,028,657 | — | — |
| 2000-04-17 | $3.37 | $3.64 | 1,304,877 | — | — |
| 2000-04-14 | $3.48 | $3.75 | 1,470,754 | — | — |
| 2000-04-13 | $3.77 | $4.07 | 1,713,581 | — | — |
| 2000-04-12 | $3.70 | $4.00 | 875,484 | — | — |
| 2000-04-11 | $3.62 | $3.90 | 409,067 | — | — |
| 2000-04-10 | $3.63 | $3.92 | 628,301 | — | — |
| 2000-04-07 | $3.74 | $4.03 | 944,085 | — | — |
| 2000-04-06 | $3.68 | $3.98 | 523,766 | — | — |
| 2000-04-05 | $3.58 | $3.87 | 1,660,225 | — | — |
| 2000-04-04 | $3.58 | $3.87 | 1,194,171 | — | — |
| 2000-04-03 | $3.65 | $3.94 | 839,913 | — | — |
| 2000-03-31 | $3.60 | $3.88 | 827,572 | — | — |
| 2000-03-30 | $3.68 | $3.98 | 2,905,575 | — | — |
| 2000-03-29 | $3.51 | $3.79 | 1,022,849 | — | — |
| 2000-03-28 | $3.58 | $3.87 | 596,723 | — | — |
| 2000-03-27 | $3.65 | $3.94 | 899,803 | — | — |
| 2000-03-24 | $3.70 | $4.00 | 672,583 | — | — |
| 2000-03-23 | $3.75 | $4.05 | 1,295,440 | — | — |
| 2000-03-22 | $3.62 | $3.90 | 964,774 | — | — |
| 2000-03-21 | $3.68 | $3.98 | 888,914 | — | — |
| 2000-03-20 | $3.72 | $4.02 | 554,981 | — | — |
| 2000-03-17 | $3.68 | $3.98 | 958,967 | — | — |
| 2000-03-16 | $3.79 | $4.09 | 3,455,111 | — | — |
| 2000-03-15 | $3.32 | $3.59 | 817,045 | — | — |
| 2000-03-14 | $3.10 | $3.35 | 1,324,478 | — | — |
| 2000-03-13 | $3.19 | $3.44 | 618,864 | — | — |
| 2000-03-10 | $3.19 | $3.44 | 473,313 | — | — |
| 2000-03-09 | $3.29 | $3.55 | 467,142 | — | — |
| 2000-03-08 | $3.15 | $3.40 | 743,726 | — | — |
| 2000-03-07 | $3.12 | $3.36 | 831,201 | — | — |
| 2000-03-06 | $3.27 | $3.53 | 303,080 | — | — |
| 2000-03-03 | $3.34 | $3.61 | 670,769 | — | — |
| 2000-03-02 | $3.32 | $3.59 | 978,204 | — | — |
| 2000-03-01 | $3.32 | $3.59 | 1,351,700 | — | — |
| 2000-02-29 | $3.10 | $3.35 | 821,038 | — | — |
| 2000-02-28 | $3.12 | $3.36 | 581,478 | — | — |
| 2000-02-25 | $3.10 | $3.35 | 1,208,327 | — | — |
| 2000-02-24 | $3.08 | $3.33 | 626,849 | — | — |
| 2000-02-23 | $3.15 | $3.40 | 690,006 | — | — |
| 2000-02-22 | $3.24 | $3.49 | 818,860 | — | — |
| 2000-02-18 | $3.27 | $3.53 | 1,752,782 | — | — |
| 2000-02-17 | $3.27 | $3.53 | 1,071,124 | — | — |
| 2000-02-16 | $3.22 | $3.48 | 1,053,702 | — | — |
| 2000-02-15 | $3.43 | $3.70 | 1,096,169 | — | — |
| 2000-02-14 | $3.43 | $3.70 | 874,395 | — | — |
| 2000-02-11 | $3.32 | $3.59 | 681,295 | — | — |
| 2000-02-10 | $3.41 | $3.68 | 1,729,915 | — | — |
| 2000-02-09 | $3.43 | $3.70 | 766,230 | — | — |
| 2000-02-08 | $3.41 | $3.68 | 1,262,047 | — | — |
| 2000-02-07 | $3.39 | $3.66 | 1,001,434 | — | — |
| 2000-02-04 | $3.34 | $3.61 | 895,810 | — | — |
| 2000-02-03 | $3.36 | $3.62 | 2,116,841 | — | — |
| 2000-02-02 | $3.20 | $3.45 | 1,501,970 | — | — |
| 2000-02-01 | $3.15 | $3.39 | 1,028,657 | — | — |
| 2000-01-31 | $3.20 | $3.45 | 1,476,562 | — | — |
| 2000-01-28 | $3.06 | $3.30 | 1,064,954 | — | — |
| 2000-01-27 | $3.12 | $3.35 | 1,121,214 | — | — |
| 2000-01-26 | $3.08 | $3.32 | 1,168,037 | — | — |
| 2000-01-25 | $3.03 | $3.26 | 1,065,680 | — | — |
| 2000-01-24 | $3.20 | $3.45 | 1,783,272 | — | — |
| 2000-01-21 | $3.20 | $3.45 | 1,132,103 | — | — |
| 2000-01-20 | $3.24 | $3.48 | 1,254,061 | — | — |
| 2000-01-19 | $3.24 | $3.48 | 783,289 | — | — |
| 2000-01-18 | $3.32 | $3.58 | 883,469 | — | — |
| 2000-01-14 | $3.50 | $3.76 | 972,034 | — | — |
| 2000-01-13 | $3.34 | $3.59 | 1,182,556 | — | — |
| 2000-01-12 | $3.31 | $3.56 | 1,210,505 | — | — |
| 2000-01-11 | $3.34 | $3.59 | 2,928,805 | — | — |
| 2000-01-10 | $3.56 | $3.83 | 581,841 | — | — |
| 2000-01-07 | $3.50 | $3.76 | 684,924 | — | — |
| 2000-01-06 | $3.37 | $3.63 | 2,483,804 | — | — |
| 2000-01-05 | $3.56 | $3.83 | 502,350 | — | — |
| 2000-01-04 | $3.51 | $3.78 | 568,774 | — | — |
| 2000-01-03 | $3.65 | $3.93 | 840,276 | — | — |