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
- 1995-01-10 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 | $6.38 | $6.38 | 127,600 | — | — |
| 2000-12-28 | $6.33 | $6.33 | 459,600 | — | — |
| 2000-12-27 | $5.97 | $5.97 | 476,800 | — | — |
| 2000-12-26 | $5.75 | $5.75 | 283,200 | — | — |
| 2000-12-22 | $5.75 | $5.75 | 250,400 | — | — |
| 2000-12-21 | $5.75 | $5.75 | 258,000 | — | — |
| 2000-12-20 | $5.75 | $5.75 | 590,800 | — | — |
| 2000-12-19 | $5.97 | $5.97 | 126,000 | — | — |
| 2000-12-18 | $5.97 | $5.97 | 79,600 | — | — |
| 2000-12-15 | $6.00 | $6.00 | 1,364,800 | — | — |
| 2000-12-14 | $6.17 | $6.17 | 153,600 | — | — |
| 2000-12-13 | $6.20 | $6.20 | 158,400 | — | — |
| 2000-12-12 | $6.23 | $6.23 | 225,200 | — | — |
| 2000-12-11 | $6.36 | $6.36 | 42,400 | — | — |
| 2000-12-08 | $6.38 | $6.38 | 82,400 | — | — |
| 2000-12-07 | $6.36 | $6.36 | 57,600 | — | — |
| 2000-12-06 | $6.38 | $6.38 | 160,000 | — | — |
| 2000-12-05 | $6.38 | $6.38 | 93,200 | — | — |
| 2000-12-04 | $6.44 | $6.44 | 153,600 | — | — |
| 2000-12-01 | $6.38 | $6.38 | 179,600 | — | — |
| 2000-11-30 | $6.19 | $6.19 | 104,000 | — | — |
| 2000-11-29 | $6.16 | $6.16 | 95,600 | — | — |
| 2000-11-28 | $6.09 | $6.09 | 190,400 | — | — |
| 2000-11-27 | $6.16 | $6.16 | 314,400 | — | — |
| 2000-11-24 | $6.08 | $6.08 | 12,000 | — | — |
| 2000-11-22 | $6.06 | $6.06 | 24,400 | — | — |
| 2000-11-21 | $6.09 | $6.09 | 143,600 | — | — |
| 2000-11-20 | $6.22 | $6.22 | 302,000 | — | — |
| 2000-11-17 | $6.22 | $6.22 | 83,600 | — | — |
| 2000-11-16 | $6.13 | $6.12 | 884,400 | — | — |
| 2000-11-15 | $6.25 | $6.25 | 166,000 | — | — |
| 2000-11-14 | $6.25 | $6.25 | 171,200 | — | — |
| 2000-11-13 | $6.20 | $6.20 | 86,400 | — | — |
| 2000-11-10 | $6.27 | $6.27 | 176,000 | — | — |
| 2000-11-09 | $6.25 | $6.25 | 49,200 | — | — |
| 2000-11-08 | $6.31 | $6.31 | 125,200 | — | — |
| 2000-11-07 | $6.25 | $6.25 | 178,000 | — | — |
| 2000-11-06 | $6.22 | $6.22 | 53,600 | — | — |
| 2000-11-03 | $6.47 | $6.47 | 118,800 | — | — |
| 2000-11-02 | $6.38 | $6.38 | 42,000 | — | — |
| 2000-11-01 | $6.08 | $6.08 | 169,600 | — | — |
| 2000-10-31 | $6.48 | $6.48 | 230,000 | — | — |
| 2000-10-30 | $6.02 | $6.02 | 71,600 | — | — |
| 2000-10-27 | $5.95 | $5.95 | 74,400 | — | — |
| 2000-10-26 | $6.27 | $6.27 | 27,600 | — | — |
| 2000-10-25 | $6.06 | $6.06 | 90,800 | — | — |
| 2000-10-24 | $6.06 | $6.06 | 97,600 | — | — |
| 2000-10-23 | $6.09 | $6.09 | 138,000 | — | — |
| 2000-10-20 | $5.75 | $5.75 | 157,600 | — | — |
| 2000-10-19 | $5.78 | $5.78 | 63,200 | — | — |
| 2000-10-18 | $5.67 | $5.67 | 244,800 | — | — |
| 2000-10-17 | $5.77 | $5.77 | 330,000 | — | — |
| 2000-10-16 | $5.69 | $5.69 | 176,800 | — | — |
| 2000-10-13 | $5.81 | $5.81 | 36,800 | — | — |
| 2000-10-12 | $5.75 | $5.75 | 82,400 | — | — |
| 2000-10-11 | $5.98 | $5.98 | 52,000 | — | — |
| 2000-10-10 | $6.03 | $6.03 | 49,600 | — | — |
| 2000-10-09 | $6.09 | $6.09 | 23,600 | — | — |
| 2000-10-06 | $6.00 | $6.00 | 518,800 | — | — |
| 2000-10-05 | $5.95 | $5.95 | 256,400 | — | — |
| 2000-10-04 | $5.81 | $5.81 | 48,000 | — | — |
| 2000-10-03 | $5.75 | $5.75 | 83,600 | — | — |
| 2000-10-02 | $6.09 | $6.09 | 144,000 | — | — |
| 2000-09-29 | $6.50 | $6.50 | 676,400 | — | — |
| 2000-09-28 | $5.94 | $5.94 | 137,200 | — | — |
| 2000-09-27 | $5.84 | $5.84 | 60,800 | — | — |
| 2000-09-26 | $5.88 | $5.87 | 58,000 | — | — |
| 2000-09-25 | $5.97 | $5.97 | 40,000 | — | — |
| 2000-09-22 | $6.13 | $6.12 | 146,400 | — | — |
| 2000-09-21 | $6.50 | $6.50 | 107,600 | — | — |
| 2000-09-20 | $6.56 | $6.56 | 89,600 | — | — |
| 2000-09-19 | $6.45 | $6.45 | 34,000 | — | — |
| 2000-09-18 | $6.55 | $6.55 | 229,600 | — | — |
| 2000-09-15 | $6.39 | $6.39 | 49,600 | — | — |
| 2000-09-14 | $6.56 | $6.56 | 62,400 | — | — |
| 2000-09-13 | $6.50 | $6.50 | 25,200 | — | — |
| 2000-09-12 | $6.56 | $6.56 | 185,200 | — | — |
| 2000-09-11 | $6.28 | $6.28 | 36,400 | — | — |
| 2000-09-08 | $6.25 | $6.25 | 29,600 | — | — |
| 2000-09-07 | $6.25 | $6.25 | 109,600 | — | — |
| 2000-09-06 | $6.38 | $6.38 | 76,400 | — | — |
| 2000-09-05 | $6.13 | $6.12 | 79,600 | — | — |
| 2000-09-01 | $6.25 | $6.25 | 121,600 | — | — |
| 2000-08-31 | $6.05 | $6.05 | 88,400 | — | — |
| 2000-08-30 | $5.91 | $5.91 | 29,200 | — | — |
| 2000-08-29 | $5.81 | $5.81 | 38,000 | — | — |
| 2000-08-28 | $6.13 | $6.12 | 85,200 | — | — |
| 2000-08-25 | $6.03 | $6.03 | 50,800 | — | — |
| 2000-08-24 | $6.02 | $6.02 | 157,600 | — | — |
| 2000-08-23 | $6.03 | $6.03 | 50,800 | — | — |
| 2000-08-22 | $5.98 | $5.98 | 34,800 | — | — |
| 2000-08-21 | $6.03 | $6.03 | 22,000 | — | — |
| 2000-08-18 | $5.98 | $5.98 | 19,600 | — | — |
| 2000-08-17 | $6.06 | $6.06 | 125,600 | — | — |
| 2000-08-16 | $5.83 | $5.83 | 119,600 | — | — |
| 2000-08-15 | $5.78 | $5.78 | 28,000 | — | — |
| 2000-08-14 | $5.78 | $5.78 | 41,600 | — | — |
| 2000-08-11 | $5.88 | $5.87 | 90,800 | — | — |
| 2000-08-10 | $5.89 | $5.89 | 104,800 | — | — |
| 2000-08-09 | $6.03 | $6.03 | 253,200 | — | — |
| 2000-08-08 | $6.31 | $6.31 | 27,200 | — | — |
| 2000-08-07 | $6.47 | $6.47 | 94,800 | — | — |
| 2000-08-04 | $5.89 | $5.89 | 53,200 | — | — |
| 2000-08-03 | $6.00 | $6.00 | 108,800 | — | — |
| 2000-08-02 | $6.32 | $6.32 | 75,600 | — | — |
| 2000-08-01 | $5.95 | $5.95 | 426,400 | — | — |
| 2000-07-31 | $5.86 | $5.86 | 578,400 | — | — |
| 2000-07-28 | $6.14 | $6.14 | 342,400 | — | — |
| 2000-07-27 | $6.61 | $6.61 | 227,200 | — | — |
| 2000-07-26 | $6.81 | $6.81 | 556,000 | — | — |
| 2000-07-25 | $6.84 | $6.84 | 900,800 | — | — |
| 2000-07-24 | $6.84 | $6.84 | 656,400 | — | — |
| 2000-07-21 | $6.72 | $6.72 | 348,400 | — | — |
| 2000-07-20 | $6.63 | $6.62 | 194,400 | — | — |
| 2000-07-19 | $6.78 | $6.78 | 397,200 | — | — |
| 2000-07-18 | $6.72 | $6.72 | 109,200 | — | — |
| 2000-07-17 | $6.50 | $6.50 | 78,400 | — | — |
| 2000-07-14 | $6.70 | $6.70 | 160,000 | — | — |
| 2000-07-13 | $6.81 | $6.81 | 433,600 | — | — |
| 2000-07-12 | $6.73 | $6.73 | 668,400 | — | — |
| 2000-07-11 | $6.28 | $6.28 | 472,400 | — | — |
| 2000-07-10 | $6.00 | $6.00 | 280,000 | — | — |
| 2000-07-07 | $5.81 | $5.81 | 224,400 | — | — |
| 2000-07-06 | $5.81 | $5.81 | 130,400 | — | — |
| 2000-07-05 | $5.73 | $5.73 | 61,200 | — | — |
| 2000-07-03 | $5.88 | $5.87 | 36,800 | — | — |
| 2000-06-30 | $5.80 | $5.80 | 242,000 | — | — |
| 2000-06-29 | $5.66 | $5.66 | 284,400 | — | — |
| 2000-06-28 | $5.52 | $5.52 | 423,600 | — | — |
| 2000-06-27 | $5.48 | $5.48 | 73,200 | — | — |
| 2000-06-26 | $5.38 | $5.38 | 804,000 | — | — |
| 2000-06-23 | $5.33 | $5.33 | 132,400 | — | — |
| 2000-06-22 | $5.47 | $5.47 | 104,000 | — | — |
| 2000-06-21 | $5.78 | $5.78 | 225,200 | — | — |
| 2000-06-20 | $5.81 | $5.81 | 90,000 | — | — |
| 2000-06-19 | $5.97 | $5.97 | 89,600 | — | — |
| 2000-06-16 | $5.97 | $5.97 | 433,200 | — | — |
| 2000-06-15 | $5.94 | $5.94 | 443,600 | — | — |
| 2000-06-14 | $5.45 | $5.45 | 79,200 | — | — |
| 2000-06-13 | $5.31 | $5.31 | 424,800 | — | — |
| 2000-06-12 | $5.27 | $5.27 | 23,600 | — | — |
| 2000-06-09 | $5.28 | $5.28 | 60,400 | — | — |
| 2000-06-08 | $5.27 | $5.27 | 24,000 | — | — |
| 2000-06-07 | $5.28 | $5.28 | 228,400 | — | — |
| 2000-06-06 | $5.34 | $5.34 | 68,800 | — | — |
| 2000-06-05 | $5.34 | $5.34 | 154,400 | — | — |
| 2000-06-02 | $5.47 | $5.47 | 70,800 | — | — |
| 2000-06-01 | $5.53 | $5.53 | 29,200 | — | — |
| 2000-05-31 | $5.52 | $5.52 | 171,200 | — | — |
| 2000-05-30 | $5.61 | $5.61 | 11,600 | — | — |
| 2000-05-26 | $5.63 | $5.62 | 102,000 | — | — |
| 2000-05-25 | $5.78 | $5.78 | 31,200 | — | — |
| 2000-05-24 | $5.64 | $5.64 | 187,200 | — | — |
| 2000-05-23 | $5.44 | $5.44 | 134,000 | — | — |
| 2000-05-22 | $5.52 | $5.52 | 162,800 | — | — |
| 2000-05-19 | $5.64 | $5.64 | 56,400 | — | — |
| 2000-05-18 | $5.67 | $5.67 | 225,200 | — | — |
| 2000-05-17 | $5.66 | $5.66 | 299,600 | — | — |
| 2000-05-16 | $5.95 | $5.95 | 191,600 | — | — |
| 2000-05-15 | $6.09 | $6.09 | 623,600 | — | — |
| 2000-05-12 | $6.06 | $6.06 | 257,600 | — | — |
| 2000-05-11 | $5.88 | $5.87 | 126,800 | — | — |
| 2000-05-10 | $5.67 | $5.67 | 143,200 | — | — |
| 2000-05-09 | $5.67 | $5.67 | 294,400 | — | — |
| 2000-05-08 | $5.64 | $5.64 | 86,400 | — | — |
| 2000-05-05 | $5.63 | $5.62 | 38,000 | — | — |
| 2000-05-04 | $5.75 | $5.75 | 211,600 | — | — |
| 2000-05-03 | $5.63 | $5.62 | 90,000 | — | — |
| 2000-05-02 | $5.69 | $5.69 | 521,600 | — | — |
| 2000-05-01 | $5.69 | $5.69 | 237,600 | — | — |
| 2000-04-28 | $5.59 | $5.59 | 535,600 | — | — |
| 2000-04-27 | $5.63 | $5.62 | 123,600 | — | — |
| 2000-04-26 | $5.25 | $5.25 | 154,800 | — | — |
| 2000-04-25 | $5.05 | $5.05 | 18,400 | — | — |
| 2000-04-24 | $5.06 | $5.06 | 56,000 | — | — |
| 2000-04-20 | $5.05 | $5.05 | 129,200 | — | — |
| 2000-04-19 | $4.98 | $4.98 | 126,000 | — | — |
| 2000-04-18 | $4.86 | $4.86 | 56,800 | — | — |
| 2000-04-17 | $4.88 | $4.87 | 267,600 | — | — |
| 2000-04-14 | $4.69 | $4.69 | 634,800 | — | — |
| 2000-04-13 | $4.73 | $4.73 | 156,000 | — | — |
| 2000-04-12 | $4.84 | $4.84 | 343,600 | — | — |
| 2000-04-11 | $5.00 | $5.00 | 408,000 | — | — |
| 2000-04-10 | $5.03 | $5.03 | 425,600 | — | — |
| 2000-04-07 | $5.00 | $5.00 | 27,600 | — | — |
| 2000-04-06 | $5.16 | $5.16 | 189,600 | — | — |
| 2000-04-05 | $5.31 | $5.31 | 374,400 | — | — |
| 2000-04-04 | $5.06 | $5.06 | 130,400 | — | — |
| 2000-04-03 | $4.98 | $4.98 | 66,000 | — | — |
| 2000-03-31 | $5.25 | $5.25 | 193,200 | — | — |
| 2000-03-30 | $4.86 | $4.86 | 772,400 | — | — |
| 2000-03-29 | $4.92 | $4.92 | 66,800 | — | — |
| 2000-03-28 | $5.09 | $5.09 | 99,200 | — | — |
| 2000-03-27 | $5.19 | $5.19 | 17,600 | — | — |
| 2000-03-24 | $5.19 | $5.19 | 106,800 | — | — |
| 2000-03-23 | $5.28 | $5.28 | 337,200 | — | — |
| 2000-03-22 | $5.50 | $5.50 | 989,200 | — | — |
| 2000-03-21 | $4.77 | $4.77 | 217,200 | — | — |
| 2000-03-20 | $4.70 | $4.70 | 61,200 | — | — |
| 2000-03-17 | $4.65 | $4.65 | 189,600 | — | — |
| 2000-03-16 | $4.78 | $4.78 | 355,600 | — | — |
| 2000-03-15 | $4.78 | $4.78 | 347,600 | — | — |
| 2000-03-14 | $4.73 | $4.73 | 232,400 | — | — |
| 2000-03-13 | $4.64 | $4.64 | 151,600 | — | — |
| 2000-03-10 | $4.69 | $4.69 | 502,800 | — | — |
| 2000-03-09 | $4.77 | $4.77 | 177,200 | — | — |
| 2000-03-08 | $4.81 | $4.81 | 252,800 | — | — |
| 2000-03-07 | $4.97 | $4.97 | 312,400 | — | — |
| 2000-03-06 | $5.06 | $5.06 | 151,600 | — | — |
| 2000-03-03 | $5.48 | $5.48 | 157,600 | — | — |
| 2000-03-02 | $5.50 | $5.50 | 116,400 | — | — |
| 2000-03-01 | $5.56 | $5.56 | 356,800 | — | — |
| 2000-02-29 | $5.63 | $5.62 | 235,600 | — | — |
| 2000-02-28 | $5.75 | $5.75 | 453,200 | — | — |
| 2000-02-25 | $5.66 | $5.66 | 162,400 | — | — |
| 2000-02-24 | $5.88 | $5.87 | 323,200 | — | — |
| 2000-02-23 | $5.98 | $5.98 | 2,002,000 | — | — |
| 2000-02-22 | $5.63 | $5.62 | 221,600 | — | — |
| 2000-02-18 | $5.72 | $5.72 | 248,800 | — | — |
| 2000-02-17 | $5.75 | $5.75 | 597,600 | — | — |
| 2000-02-16 | $5.75 | $5.75 | 300,800 | — | — |
| 2000-02-15 | $5.77 | $5.77 | 751,200 | — | — |
| 2000-02-14 | $5.78 | $5.78 | 939,600 | — | — |
| 2000-02-11 | $5.44 | $5.44 | 653,600 | — | — |
| 2000-02-10 | $5.06 | $5.06 | 89,200 | — | — |
| 2000-02-09 | $5.00 | $5.00 | 18,000 | — | — |
| 2000-02-08 | $5.06 | $5.06 | 734,000 | — | — |
| 2000-02-07 | $4.97 | $4.97 | 316,800 | — | — |
| 2000-02-04 | $4.86 | $4.86 | 74,000 | — | — |
| 2000-02-03 | $4.75 | $4.75 | 46,800 | — | — |
| 2000-02-02 | $4.64 | $4.64 | 60,800 | — | — |
| 2000-02-01 | $4.63 | $4.62 | 139,600 | — | — |
| 2000-01-31 | $4.55 | $4.55 | 429,600 | — | — |
| 2000-01-28 | $4.78 | $4.78 | 171,200 | — | — |
| 2000-01-27 | $4.73 | $4.73 | 346,400 | — | — |
| 2000-01-26 | $4.92 | $4.92 | 185,600 | — | — |
| 2000-01-25 | $5.05 | $5.05 | 254,400 | — | — |
| 2000-01-24 | $5.02 | $5.02 | 725,600 | — | — |
| 2000-01-21 | $5.06 | $5.06 | 624,000 | — | — |
| 2000-01-20 | $4.89 | $4.89 | 283,200 | — | — |
| 2000-01-19 | $4.89 | $4.89 | 188,800 | — | — |
| 2000-01-18 | $4.69 | $4.69 | 210,400 | — | — |
| 2000-01-14 | $4.53 | $4.53 | 174,000 | — | — |
| 2000-01-13 | $4.50 | $4.50 | 247,600 | — | — |
| 2000-01-12 | $4.50 | $4.50 | 165,200 | — | — |
| 2000-01-11 | $4.53 | $4.53 | 296,800 | — | — |
| 2000-01-10 | $4.59 | $4.59 | 69,600 | — | — |
| 2000-01-07 | $4.70 | $4.70 | 564,400 | — | — |
| 2000-01-06 | $4.66 | $4.66 | 414,400 | — | — |
| 2000-01-05 | $4.55 | $4.55 | 34,400 | — | — |
| 2000-01-04 | $4.44 | $4.44 | 44,400 | — | — |
| 2000-01-03 | $4.39 | $4.39 | 44,400 | — | — |