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
- 1995-07-10 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 | $4.28 | $4.64 | 813,200 | — | — |
| 2000-12-28 | $4.56 | $4.94 | 2,058,400 | — | — |
| 2000-12-27 | $4.38 | $4.74 | 1,596,400 | — | — |
| 2000-12-26 | $4.47 | $4.84 | 603,000 | — | — |
| 2000-12-22 | $4.44 | $4.80 | 715,800 | — | — |
| 2000-12-21 | $4.41 | $4.77 | 1,256,200 | — | — |
| 2000-12-20 | $4.16 | $4.50 | 1,217,000 | — | — |
| 2000-12-19 | $4.06 | $4.40 | 1,045,800 | — | — |
| 2000-12-18 | $4.13 | $4.47 | 1,074,400 | — | — |
| 2000-12-15 | $4.00 | $4.33 | 2,425,400 | — | — |
| 2000-12-14 | $4.06 | $4.40 | 609,600 | — | — |
| 2000-12-13 | $3.94 | $4.26 | 734,200 | — | — |
| 2000-12-12 | $4.13 | $4.47 | 625,600 | — | — |
| 2000-12-11 | $4.16 | $4.50 | 1,010,400 | — | — |
| 2000-12-08 | $4.41 | $4.77 | 657,400 | — | — |
| 2000-12-07 | $4.44 | $4.80 | 697,200 | — | — |
| 2000-12-06 | $4.41 | $4.77 | 719,200 | — | — |
| 2000-12-05 | $4.38 | $4.74 | 1,769,200 | — | — |
| 2000-12-04 | $4.50 | $4.87 | 1,671,400 | — | — |
| 2000-12-01 | $4.19 | $4.53 | 947,600 | — | — |
| 2000-11-30 | $4.03 | $4.36 | 1,129,200 | — | — |
| 2000-11-29 | $3.91 | $4.23 | 604,000 | — | — |
| 2000-11-28 | $3.88 | $4.20 | 745,600 | — | — |
| 2000-11-27 | $3.81 | $4.13 | 916,000 | — | — |
| 2000-11-24 | $3.69 | $3.99 | 524,800 | — | — |
| 2000-11-22 | $3.63 | $3.93 | 804,800 | — | — |
| 2000-11-21 | $3.53 | $3.82 | 1,221,400 | — | — |
| 2000-11-20 | $3.53 | $3.82 | 710,800 | — | — |
| 2000-11-17 | $3.38 | $3.65 | 1,729,600 | — | — |
| 2000-11-16 | $3.47 | $3.76 | 1,378,800 | — | — |
| 2000-11-15 | $3.56 | $3.86 | 575,600 | — | — |
| 2000-11-14 | $3.53 | $3.82 | 1,203,800 | — | — |
| 2000-11-13 | $3.56 | $3.86 | 741,800 | — | — |
| 2000-11-10 | $3.66 | $3.96 | 678,600 | — | — |
| 2000-11-09 | $3.75 | $4.06 | 528,600 | — | — |
| 2000-11-08 | $3.81 | $4.13 | 752,800 | — | — |
| 2000-11-07 | $3.72 | $4.03 | 631,200 | — | — |
| 2000-11-06 | $3.72 | $4.03 | 791,800 | — | — |
| 2000-11-03 | $3.75 | $4.06 | 338,200 | — | — |
| 2000-11-02 | $3.81 | $4.13 | 1,042,000 | — | — |
| 2000-11-01 | $3.75 | $4.06 | 1,079,400 | — | — |
| 2000-10-31 | $3.97 | $4.30 | 871,400 | — | — |
| 2000-10-30 | $4.03 | $4.36 | 1,211,000 | — | — |
| 2000-10-27 | $3.88 | $4.20 | 518,600 | — | — |
| 2000-10-26 | $3.88 | $4.20 | 1,257,600 | — | — |
| 2000-10-25 | $3.88 | $4.20 | 549,800 | — | — |
| 2000-10-24 | $3.91 | $4.23 | 1,075,800 | — | — |
| 2000-10-23 | $3.91 | $4.23 | 626,600 | — | — |
| 2000-10-20 | $4.00 | $4.33 | 680,000 | — | — |
| 2000-10-19 | $4.03 | $4.36 | 621,600 | — | — |
| 2000-10-18 | $4.03 | $4.36 | 1,203,600 | — | — |
| 2000-10-17 | $3.97 | $4.30 | 1,455,000 | — | — |
| 2000-10-16 | $4.03 | $4.36 | 867,400 | — | — |
| 2000-10-13 | $4.25 | $4.60 | 515,000 | — | — |
| 2000-10-12 | $4.34 | $4.70 | 1,925,800 | — | — |
| 2000-10-11 | $4.25 | $4.60 | 1,048,200 | — | — |
| 2000-10-10 | $4.28 | $4.64 | 821,200 | — | — |
| 2000-10-09 | $4.41 | $4.77 | 323,600 | — | — |
| 2000-10-06 | $4.25 | $4.60 | 639,400 | — | — |
| 2000-10-05 | $4.38 | $4.74 | 388,000 | — | — |
| 2000-10-04 | $4.47 | $4.84 | 1,279,600 | — | — |
| 2000-10-03 | $4.47 | $4.84 | 969,400 | — | — |
| 2000-10-02 | $4.47 | $4.84 | 434,400 | — | — |
| 2000-09-29 | $4.41 | $4.77 | 801,600 | — | — |
| 2000-09-28 | $4.38 | $4.74 | 773,200 | — | — |
| 2000-09-27 | $4.50 | $4.87 | 832,400 | — | — |
| 2000-09-26 | $4.34 | $4.70 | 262,800 | — | — |
| 2000-09-25 | $4.47 | $4.84 | 495,200 | — | — |
| 2000-09-22 | $4.50 | $4.87 | 667,600 | — | — |
| 2000-09-21 | $4.47 | $4.84 | 761,200 | — | — |
| 2000-09-20 | $4.34 | $4.70 | 839,800 | — | — |
| 2000-09-19 | $4.56 | $4.94 | 579,800 | — | — |
| 2000-09-18 | $4.75 | $5.14 | 561,600 | — | — |
| 2000-09-15 | $4.97 | $5.38 | 2,215,200 | — | — |
| 2000-09-14 | $5.00 | $5.41 | 1,240,000 | — | — |
| 2000-09-13 | $5.25 | $5.68 | 2,172,200 | — | — |
| 2000-09-12 | $5.09 | $5.52 | 1,870,200 | — | — |
| 2000-09-11 | $5.00 | $5.41 | 998,800 | — | — |
| 2000-09-08 | $4.94 | $5.35 | 933,200 | — | — |
| 2000-09-07 | $4.81 | $5.21 | 762,000 | — | — |
| 2000-09-06 | $4.97 | $5.38 | 1,402,800 | — | — |
| 2000-09-05 | $4.88 | $5.28 | 1,212,400 | — | — |
| 2000-09-01 | $4.84 | $5.24 | 852,800 | — | — |
| 2000-08-31 | $4.91 | $5.32 | 2,077,600 | — | — |
| 2000-08-30 | $4.44 | $4.80 | 584,400 | — | — |
| 2000-08-29 | $4.44 | $4.80 | 719,200 | — | — |
| 2000-08-28 | $4.53 | $4.91 | 1,043,600 | — | — |
| 2000-08-25 | $4.69 | $5.08 | 585,200 | — | — |
| 2000-08-24 | $4.69 | $5.08 | 1,378,000 | — | — |
| 2000-08-23 | $4.44 | $4.80 | 548,400 | — | — |
| 2000-08-22 | $4.38 | $4.74 | 331,600 | — | — |
| 2000-08-21 | $4.34 | $4.70 | 488,600 | — | — |
| 2000-08-18 | $4.41 | $4.77 | 387,600 | — | — |
| 2000-08-17 | $4.53 | $4.91 | 506,000 | — | — |
| 2000-08-16 | $4.63 | $5.01 | 578,000 | — | — |
| 2000-08-15 | $4.56 | $4.94 | 578,200 | — | — |
| 2000-08-14 | $4.53 | $4.91 | 703,600 | — | — |
| 2000-08-11 | $4.41 | $4.77 | 615,200 | — | — |
| 2000-08-10 | $4.25 | $4.60 | 337,000 | — | — |
| 2000-08-09 | $4.34 | $4.70 | 402,800 | — | — |
| 2000-08-08 | $4.38 | $4.74 | 604,800 | — | — |
| 2000-08-07 | $4.34 | $4.70 | 530,600 | — | — |
| 2000-08-04 | $4.41 | $4.77 | 314,200 | — | — |
| 2000-08-03 | $4.38 | $4.74 | 1,033,600 | — | — |
| 2000-08-02 | $4.53 | $4.91 | 639,800 | — | — |
| 2000-08-01 | $4.50 | $4.87 | 548,400 | — | — |
| 2000-07-31 | $4.50 | $4.87 | 890,400 | — | — |
| 2000-07-28 | $4.41 | $4.77 | 1,676,600 | — | — |
| 2000-07-27 | $4.13 | $4.47 | 811,000 | — | — |
| 2000-07-26 | $4.13 | $4.47 | 1,188,600 | — | — |
| 2000-07-25 | $4.16 | $4.50 | 535,400 | — | — |
| 2000-07-24 | $4.09 | $4.43 | 611,200 | — | — |
| 2000-07-21 | $4.16 | $4.50 | 963,800 | — | — |
| 2000-07-20 | $4.22 | $4.57 | 960,400 | — | — |
| 2000-07-19 | $4.16 | $4.50 | 1,277,000 | — | — |
| 2000-07-18 | $4.31 | $4.67 | 1,477,400 | — | — |
| 2000-07-17 | $4.33 | $4.69 | 784,600 | — | — |
| 2000-07-14 | $4.34 | $4.70 | 969,600 | — | — |
| 2000-07-13 | $4.44 | $4.80 | 2,721,800 | — | — |
| 2000-07-12 | $4.56 | $4.94 | 1,598,200 | — | — |
| 2000-07-11 | $4.69 | $5.08 | 2,409,800 | — | — |
| 2000-07-10 | $4.66 | $5.04 | 612,000 | — | — |
| 2000-07-07 | $4.53 | $4.91 | 1,097,800 | — | — |
| 2000-07-06 | $4.69 | $5.08 | 1,343,800 | — | — |
| 2000-07-05 | $4.66 | $5.04 | 1,756,800 | — | — |
| 2000-07-03 | $4.88 | $5.28 | 977,200 | — | — |
| 2000-06-30 | $4.63 | $5.01 | 3,671,400 | — | — |
| 2000-06-29 | $4.50 | $4.87 | 1,850,800 | — | — |
| 2000-06-28 | $4.66 | $5.05 | 2,003,200 | — | — |
| 2000-06-27 | $4.81 | $5.21 | 2,216,200 | — | — |
| 2000-06-26 | $4.81 | $5.21 | 1,311,400 | — | — |
| 2000-06-23 | $4.84 | $5.24 | 872,400 | — | — |
| 2000-06-22 | $4.81 | $5.21 | 1,293,400 | — | — |
| 2000-06-21 | $4.72 | $5.11 | 1,204,200 | — | — |
| 2000-06-20 | $4.53 | $4.91 | 1,508,400 | — | — |
| 2000-06-19 | $4.84 | $5.24 | 1,813,800 | — | — |
| 2000-06-16 | $4.84 | $5.24 | 4,253,600 | — | — |
| 2000-06-15 | $4.69 | $5.08 | 1,707,800 | — | — |
| 2000-06-14 | $4.69 | $5.08 | 1,373,400 | — | — |
| 2000-06-13 | $4.47 | $4.84 | 1,109,600 | — | — |
| 2000-06-12 | $4.41 | $4.77 | 764,200 | — | — |
| 2000-06-09 | $4.44 | $4.80 | 535,400 | — | — |
| 2000-06-08 | $4.53 | $4.91 | 953,200 | — | — |
| 2000-06-07 | $4.59 | $4.97 | 752,600 | — | — |
| 2000-06-06 | $4.69 | $5.08 | 1,716,600 | — | — |
| 2000-06-05 | $4.75 | $5.14 | 1,075,400 | — | — |
| 2000-06-02 | $4.69 | $5.08 | 1,331,800 | — | — |
| 2000-06-01 | $4.50 | $4.87 | 1,102,800 | — | — |
| 2000-05-31 | $4.59 | $4.97 | 1,048,800 | — | — |
| 2000-05-30 | $4.78 | $5.18 | 861,600 | — | — |
| 2000-05-26 | $4.75 | $5.14 | 977,400 | — | — |
| 2000-05-25 | $4.94 | $5.35 | 932,000 | — | — |
| 2000-05-24 | $4.97 | $5.38 | 571,400 | — | — |
| 2000-05-23 | $5.03 | $5.45 | 987,800 | — | — |
| 2000-05-22 | $5.09 | $5.52 | 1,027,600 | — | — |
| 2000-05-19 | $5.31 | $5.75 | 697,200 | — | — |
| 2000-05-18 | $5.50 | $5.96 | 995,000 | — | — |
| 2000-05-17 | $5.66 | $6.12 | 1,245,600 | — | — |
| 2000-05-16 | $5.75 | $6.23 | 2,370,200 | — | — |
| 2000-05-15 | $5.44 | $5.89 | 1,148,800 | — | — |
| 2000-05-12 | $5.31 | $5.75 | 1,652,800 | — | — |
| 2000-05-11 | $5.19 | $5.62 | 2,037,000 | — | — |
| 2000-05-10 | $5.44 | $5.89 | 1,142,200 | — | — |
| 2000-05-09 | $5.53 | $5.99 | 1,185,000 | — | — |
| 2000-05-08 | $5.63 | $6.09 | 1,285,000 | — | — |
| 2000-05-05 | $5.72 | $6.19 | 2,621,600 | — | — |
| 2000-05-04 | $6.19 | $6.70 | 3,450,400 | — | — |
| 2000-05-03 | $5.22 | $5.65 | 1,368,600 | — | — |
| 2000-05-02 | $5.34 | $5.79 | 1,925,800 | — | — |
| 2000-05-01 | $4.97 | $5.38 | 781,200 | — | — |
| 2000-04-28 | $4.81 | $5.21 | 1,105,800 | — | — |
| 2000-04-27 | $5.00 | $5.41 | 570,200 | — | — |
| 2000-04-26 | $4.91 | $5.31 | 800,600 | — | — |
| 2000-04-25 | $5.03 | $5.45 | 521,200 | — | — |
| 2000-04-24 | $5.00 | $5.41 | 806,000 | — | — |
| 2000-04-20 | $5.00 | $5.41 | 1,186,000 | — | — |
| 2000-04-19 | $5.19 | $5.62 | 1,879,600 | — | — |
| 2000-04-18 | $5.00 | $5.41 | 993,400 | — | — |
| 2000-04-17 | $5.28 | $5.72 | 1,440,600 | — | — |
| 2000-04-14 | $5.47 | $5.92 | 805,800 | — | — |
| 2000-04-13 | $5.69 | $6.16 | 1,009,400 | — | — |
| 2000-04-12 | $5.56 | $6.02 | 1,471,600 | — | — |
| 2000-04-11 | $5.34 | $5.79 | 1,457,600 | — | — |
| 2000-04-10 | $5.78 | $6.26 | 1,166,400 | — | — |
| 2000-04-07 | $5.47 | $5.92 | 1,485,200 | — | — |
| 2000-04-06 | $6.09 | $6.60 | 578,200 | — | — |
| 2000-04-05 | $6.13 | $6.63 | 930,200 | — | — |
| 2000-04-04 | $6.00 | $6.50 | 1,477,000 | — | — |
| 2000-04-03 | $6.06 | $6.56 | 741,800 | — | — |
| 2000-03-31 | $6.03 | $6.53 | 1,814,400 | — | — |
| 2000-03-30 | $6.09 | $6.60 | 1,206,200 | — | — |
| 2000-03-29 | $6.19 | $6.70 | 1,720,800 | — | — |
| 2000-03-28 | $6.84 | $7.41 | 702,800 | — | — |
| 2000-03-27 | $6.75 | $7.31 | 539,200 | — | — |
| 2000-03-24 | $6.78 | $7.34 | 966,200 | — | — |
| 2000-03-23 | $6.88 | $7.44 | 1,081,200 | — | — |
| 2000-03-22 | $6.31 | $6.83 | 983,400 | — | — |
| 2000-03-21 | $6.94 | $7.51 | 887,200 | — | — |
| 2000-03-20 | $6.88 | $7.44 | 638,600 | — | — |
| 2000-03-17 | $6.59 | $7.14 | 1,215,200 | — | — |
| 2000-03-16 | $6.88 | $7.44 | 2,312,000 | — | — |
| 2000-03-15 | $6.66 | $7.21 | 1,225,600 | — | — |
| 2000-03-14 | $6.31 | $6.83 | 569,000 | — | — |
| 2000-03-13 | $6.47 | $7.00 | 453,800 | — | — |
| 2000-03-10 | $6.53 | $7.07 | 463,200 | — | — |
| 2000-03-09 | $6.63 | $7.17 | 636,600 | — | — |
| 2000-03-08 | $6.78 | $7.34 | 1,219,200 | — | — |
| 2000-03-07 | $6.97 | $7.55 | 925,800 | — | — |
| 2000-03-06 | $6.66 | $7.21 | 899,400 | — | — |
| 2000-03-03 | $6.84 | $7.41 | 1,030,400 | — | — |
| 2000-03-02 | $6.66 | $7.21 | 1,086,800 | — | — |
| 2000-03-01 | $7.03 | $7.61 | 1,116,600 | — | — |
| 2000-02-29 | $6.88 | $7.44 | 886,400 | — | — |
| 2000-02-28 | $6.88 | $7.44 | 1,726,600 | — | — |
| 2000-02-25 | $7.00 | $7.58 | 1,446,400 | — | — |
| 2000-02-24 | $7.47 | $8.09 | 1,482,600 | — | — |
| 2000-02-23 | $8.34 | $9.03 | 771,400 | — | — |
| 2000-02-22 | $8.88 | $9.61 | 915,400 | — | — |
| 2000-02-18 | $9.00 | $9.74 | 1,126,400 | — | — |
| 2000-02-17 | $9.06 | $9.81 | 775,800 | — | — |
| 2000-02-16 | $9.00 | $9.74 | 616,600 | — | — |
| 2000-02-15 | $9.16 | $9.91 | 1,684,400 | — | — |
| 2000-02-14 | $9.19 | $9.95 | 757,800 | — | — |
| 2000-02-11 | $9.09 | $9.85 | 1,071,400 | — | — |
| 2000-02-10 | $8.91 | $9.64 | 1,569,000 | — | — |
| 2000-02-09 | $8.97 | $9.71 | 1,466,600 | — | — |
| 2000-02-08 | $9.00 | $9.74 | 1,079,800 | — | — |
| 2000-02-07 | $9.19 | $9.95 | 1,530,800 | — | — |
| 2000-02-04 | $9.28 | $10.05 | 1,479,400 | — | — |
| 2000-02-03 | $8.75 | $9.47 | 1,541,000 | — | — |
| 2000-02-02 | $8.72 | $9.44 | 1,475,200 | — | — |
| 2000-02-01 | $8.72 | $9.44 | 735,600 | — | — |
| 2000-01-31 | $8.72 | $9.44 | 859,400 | — | — |
| 2000-01-28 | $8.72 | $9.44 | 1,770,800 | — | — |
| 2000-01-27 | $8.91 | $9.64 | 1,056,800 | — | — |
| 2000-01-26 | $8.34 | $9.03 | 877,400 | — | — |
| 2000-01-25 | $8.81 | $9.54 | 592,200 | — | — |
| 2000-01-24 | $8.94 | $9.68 | 711,400 | — | — |
| 2000-01-21 | $9.19 | $9.95 | 1,141,000 | — | — |
| 2000-01-20 | $9.53 | $10.32 | 1,130,400 | — | — |
| 2000-01-19 | $10.00 | $10.83 | 1,086,000 | — | — |
| 2000-01-18 | $9.75 | $10.56 | 1,356,000 | — | — |
| 2000-01-14 | $9.50 | $10.29 | 1,986,800 | — | — |
| 2000-01-13 | $9.72 | $10.52 | 1,897,600 | — | — |
| 2000-01-12 | $9.78 | $10.59 | 1,784,000 | — | — |
| 2000-01-11 | $9.94 | $10.76 | 845,400 | — | — |
| 2000-01-10 | $9.88 | $10.69 | 1,169,200 | — | — |
| 2000-01-07 | $9.81 | $10.62 | 2,253,000 | — | — |
| 2000-01-06 | $10.06 | $10.90 | 2,296,600 | — | — |
| 2000-01-05 | $10.38 | $11.23 | 1,535,600 | — | — |
| 2000-01-04 | $10.00 | $10.83 | 1,618,200 | — | — |
| 2000-01-03 | $10.59 | $11.47 | 1,455,000 | — | — |