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
- 1981-12-22 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 | $4.66 | $4.66 | 3,097,200 | — | — |
| 2000-12-28 | $4.95 | $4.95 | 3,416,000 | — | — |
| 2000-12-27 | $4.73 | $4.73 | 3,576,000 | — | — |
| 2000-12-26 | $4.52 | $4.52 | 2,633,200 | — | — |
| 2000-12-22 | $4.52 | $4.52 | 3,356,800 | — | — |
| 2000-12-21 | $4.50 | $4.50 | 4,218,000 | — | — |
| 2000-12-20 | $4.30 | $4.30 | 5,837,600 | — | — |
| 2000-12-19 | $4.42 | $4.42 | 3,368,000 | — | — |
| 2000-12-18 | $4.70 | $4.70 | 2,015,600 | — | — |
| 2000-12-15 | $4.59 | $4.59 | 3,072,400 | — | — |
| 2000-12-14 | $4.70 | $4.70 | 4,897,200 | — | — |
| 2000-12-13 | $4.77 | $4.77 | 5,802,800 | — | — |
| 2000-12-12 | $4.48 | $4.48 | 4,706,000 | — | — |
| 2000-12-11 | $4.28 | $4.28 | 4,221,200 | — | — |
| 2000-12-08 | $4.17 | $4.17 | 4,259,200 | — | — |
| 2000-12-07 | $4.14 | $4.14 | 4,937,200 | — | — |
| 2000-12-06 | $4.16 | $4.16 | 2,918,400 | — | — |
| 2000-12-05 | $4.33 | $4.33 | 4,116,000 | — | — |
| 2000-12-04 | $4.34 | $4.34 | 3,326,400 | — | — |
| 2000-12-01 | $4.38 | $4.37 | 2,183,600 | — | — |
| 2000-11-30 | $4.34 | $4.34 | 3,412,000 | — | — |
| 2000-11-29 | $4.72 | $4.72 | 3,021,200 | — | — |
| 2000-11-28 | $4.56 | $4.56 | 3,608,800 | — | — |
| 2000-11-27 | $4.75 | $4.75 | 5,082,000 | — | — |
| 2000-11-24 | $4.36 | $4.36 | 1,329,200 | — | — |
| 2000-11-22 | $4.34 | $4.34 | 5,716,800 | — | — |
| 2000-11-21 | $4.28 | $4.28 | 7,538,000 | — | — |
| 2000-11-20 | $4.41 | $4.41 | 4,553,200 | — | — |
| 2000-11-17 | $4.81 | $4.81 | 4,214,000 | — | — |
| 2000-11-16 | $5.25 | $5.25 | 1,009,200 | — | — |
| 2000-11-15 | $5.52 | $5.52 | 1,142,000 | — | — |
| 2000-11-14 | $5.40 | $5.40 | 794,800 | — | — |
| 2000-11-13 | $5.30 | $5.30 | 1,964,000 | — | — |
| 2000-11-10 | $5.47 | $5.47 | 645,600 | — | — |
| 2000-11-09 | $5.56 | $5.56 | 1,319,200 | — | — |
| 2000-11-08 | $5.47 | $5.47 | 1,121,200 | — | — |
| 2000-11-07 | $5.47 | $5.47 | 1,820,800 | — | — |
| 2000-11-06 | $5.64 | $5.64 | 3,069,200 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 1,812,400 | — | — |
| 2000-11-02 | $5.80 | $5.80 | 2,776,000 | — | — |
| 2000-11-01 | $5.66 | $5.66 | 4,100,000 | — | — |
| 2000-10-31 | $6.19 | $6.19 | 1,952,400 | — | — |
| 2000-10-30 | $5.92 | $5.92 | 1,274,400 | — | — |
| 2000-10-27 | $5.88 | $5.87 | 1,630,400 | — | — |
| 2000-10-26 | $5.77 | $5.77 | 1,325,600 | — | — |
| 2000-10-25 | $5.66 | $5.66 | 972,000 | — | — |
| 2000-10-24 | $5.63 | $5.62 | 1,376,000 | — | — |
| 2000-10-23 | $5.61 | $5.61 | 2,938,400 | — | — |
| 2000-10-20 | $5.61 | $5.61 | 3,291,600 | — | — |
| 2000-10-19 | $5.45 | $5.45 | 2,875,600 | — | — |
| 2000-10-18 | $5.39 | $5.39 | 4,773,600 | — | — |
| 2000-10-17 | $5.48 | $5.48 | 22,021,200 | — | — |
| 2000-10-16 | $6.31 | $6.31 | 1,151,200 | — | — |
| 2000-10-13 | $6.55 | $6.55 | 812,000 | — | — |
| 2000-10-12 | $6.00 | $6.00 | 1,145,600 | — | — |
| 2000-10-11 | $6.39 | $6.39 | 575,600 | — | — |
| 2000-10-10 | $6.47 | $6.47 | 908,000 | — | — |
| 2000-10-09 | $6.66 | $6.66 | 955,200 | — | — |
| 2000-10-06 | $6.59 | $6.59 | 1,266,000 | — | — |
| 2000-10-05 | $6.59 | $6.59 | 2,130,400 | — | — |
| 2000-10-04 | $6.56 | $6.56 | 3,614,000 | — | — |
| 2000-10-03 | $5.98 | $5.98 | 2,469,200 | — | — |
| 2000-10-02 | $6.31 | $6.31 | 2,671,200 | — | — |
| 2000-09-29 | $6.25 | $6.25 | 1,516,800 | — | — |
| 2000-09-28 | $6.42 | $6.42 | 2,483,600 | — | — |
| 2000-09-27 | $6.03 | $6.03 | 2,225,200 | — | — |
| 2000-09-26 | $6.00 | $6.00 | 5,239,600 | — | — |
| 2000-09-25 | $6.45 | $6.45 | 4,871,200 | — | — |
| 2000-09-22 | $7.17 | $7.17 | 4,030,400 | — | — |
| 2000-09-21 | $6.61 | $6.61 | 782,800 | — | — |
| 2000-09-20 | $6.67 | $6.67 | 3,350,400 | — | — |
| 2000-09-19 | $6.88 | $6.87 | 1,567,600 | — | — |
| 2000-09-18 | $7.27 | $7.27 | 1,330,400 | — | — |
| 2000-09-15 | $7.48 | $7.48 | 2,694,000 | — | — |
| 2000-09-14 | $7.29 | $7.29 | 2,255,200 | — | — |
| 2000-09-13 | $7.03 | $7.03 | 1,582,000 | — | — |
| 2000-09-12 | $7.06 | $7.06 | 3,854,800 | — | — |
| 2000-09-11 | $6.58 | $6.58 | 1,421,600 | — | — |
| 2000-09-08 | $6.42 | $6.42 | 2,110,400 | — | — |
| 2000-09-07 | $6.32 | $6.32 | 1,010,400 | — | — |
| 2000-09-06 | $6.42 | $6.42 | 1,046,000 | — | — |
| 2000-09-05 | $6.52 | $6.52 | 2,170,000 | — | — |
| 2000-09-01 | $6.58 | $6.58 | 1,750,800 | — | — |
| 2000-08-31 | $6.47 | $6.47 | 1,578,400 | — | — |
| 2000-08-30 | $6.30 | $6.30 | 1,185,600 | — | — |
| 2000-08-29 | $6.27 | $6.27 | 1,644,000 | — | — |
| 2000-08-28 | $6.47 | $6.47 | 1,896,400 | — | — |
| 2000-08-25 | $6.52 | $6.52 | 2,222,400 | — | — |
| 2000-08-24 | $6.50 | $6.50 | 3,310,800 | — | — |
| 2000-08-23 | $6.48 | $6.48 | 1,627,200 | — | — |
| 2000-08-22 | $6.70 | $6.70 | 1,242,400 | — | — |
| 2000-08-21 | $6.84 | $6.84 | 1,932,000 | — | — |
| 2000-08-18 | $6.56 | $6.56 | 1,080,400 | — | — |
| 2000-08-17 | $6.78 | $6.78 | 1,327,600 | — | — |
| 2000-08-16 | $6.75 | $6.75 | 1,441,200 | — | — |
| 2000-08-15 | $6.39 | $6.39 | 586,000 | — | — |
| 2000-08-14 | $6.30 | $6.30 | 488,400 | — | — |
| 2000-08-11 | $6.28 | $6.28 | 669,200 | — | — |
| 2000-08-10 | $6.02 | $6.02 | 542,800 | — | — |
| 2000-08-09 | $6.03 | $6.03 | 1,152,400 | — | — |
| 2000-08-08 | $5.94 | $5.94 | 1,298,400 | — | — |
| 2000-08-07 | $5.98 | $5.98 | 1,732,400 | — | — |
| 2000-08-04 | $5.73 | $5.73 | 1,227,200 | — | — |
| 2000-08-03 | $5.67 | $5.67 | 2,438,000 | — | — |
| 2000-08-02 | $5.69 | $5.69 | 1,722,800 | — | — |
| 2000-08-01 | $5.63 | $5.62 | 3,441,200 | — | — |
| 2000-07-31 | $5.69 | $5.69 | 5,168,800 | — | — |
| 2000-07-28 | $5.53 | $5.53 | 3,141,200 | — | — |
| 2000-07-27 | $5.69 | $5.69 | 6,214,400 | — | — |
| 2000-07-26 | $5.52 | $5.52 | 3,826,000 | — | — |
| 2000-07-25 | $5.61 | $5.61 | 3,320,400 | — | — |
| 2000-07-24 | $5.75 | $5.75 | 9,659,200 | — | — |
| 2000-07-21 | $5.75 | $5.75 | 6,840,400 | — | — |
| 2000-07-20 | $5.75 | $5.75 | 9,810,800 | — | — |
| 2000-07-19 | $6.81 | $6.81 | 1,012,800 | — | — |
| 2000-07-18 | $7.05 | $7.05 | 892,000 | — | — |
| 2000-07-17 | $6.97 | $6.97 | 863,200 | — | — |
| 2000-07-14 | $6.95 | $6.95 | 1,270,000 | — | — |
| 2000-07-13 | $7.09 | $7.09 | 1,679,200 | — | — |
| 2000-07-12 | $6.81 | $6.81 | 6,233,200 | — | — |
| 2000-07-11 | $6.34 | $6.34 | 1,931,600 | — | — |
| 2000-07-10 | $6.45 | $6.45 | 1,011,200 | — | — |
| 2000-07-07 | $6.58 | $6.58 | 1,516,400 | — | — |
| 2000-07-06 | $6.72 | $6.72 | 1,647,200 | — | — |
| 2000-07-05 | $6.53 | $6.53 | 1,790,400 | — | — |
| 2000-07-03 | $6.52 | $6.52 | 335,200 | — | — |
| 2000-06-30 | $6.28 | $6.28 | 2,926,800 | — | — |
| 2000-06-29 | $6.25 | $6.25 | 1,713,200 | — | — |
| 2000-06-28 | $6.33 | $6.33 | 1,894,800 | — | — |
| 2000-06-27 | $6.16 | $6.16 | 3,880,800 | — | — |
| 2000-06-26 | $6.28 | $6.28 | 1,637,200 | — | — |
| 2000-06-23 | $6.34 | $6.34 | 1,304,000 | — | — |
| 2000-06-22 | $6.53 | $6.53 | 2,574,400 | — | — |
| 2000-06-21 | $6.86 | $6.86 | 837,600 | — | — |
| 2000-06-20 | $6.80 | $6.80 | 2,240,800 | — | — |
| 2000-06-19 | $7.08 | $7.08 | 546,800 | — | — |
| 2000-06-16 | $7.19 | $7.19 | 855,600 | — | — |
| 2000-06-15 | $7.13 | $7.12 | 723,200 | — | — |
| 2000-06-14 | $7.23 | $7.23 | 1,086,400 | — | — |
| 2000-06-13 | $7.28 | $7.28 | 1,566,800 | — | — |
| 2000-06-12 | $7.48 | $7.48 | 572,400 | — | — |
| 2000-06-09 | $7.52 | $7.52 | 1,294,800 | — | — |
| 2000-06-08 | $7.59 | $7.59 | 323,600 | — | — |
| 2000-06-07 | $7.64 | $7.64 | 760,800 | — | — |
| 2000-06-06 | $7.63 | $7.63 | 1,193,200 | — | — |
| 2000-06-05 | $7.86 | $7.86 | 1,788,000 | — | — |
| 2000-06-02 | $7.73 | $7.73 | 1,058,400 | — | — |
| 2000-06-01 | $7.72 | $7.72 | 930,000 | — | — |
| 2000-05-31 | $7.75 | $7.75 | 1,216,400 | — | — |
| 2000-05-30 | $7.73 | $7.73 | 1,564,800 | — | — |
| 2000-05-26 | $7.81 | $7.81 | 859,200 | — | — |
| 2000-05-25 | $8.22 | $8.22 | 2,279,600 | — | — |
| 2000-05-24 | $8.00 | $8.00 | 2,255,600 | — | — |
| 2000-05-23 | $7.88 | $7.87 | 1,304,800 | — | — |
| 2000-05-22 | $7.78 | $7.78 | 1,871,200 | — | — |
| 2000-05-19 | $7.64 | $7.64 | 1,029,200 | — | — |
| 2000-05-18 | $7.81 | $7.81 | 1,196,400 | — | — |
| 2000-05-17 | $7.70 | $7.70 | 1,424,400 | — | — |
| 2000-05-16 | $7.77 | $7.77 | 2,354,800 | — | — |
| 2000-05-15 | $7.48 | $7.48 | 1,708,000 | — | — |
| 2000-05-12 | $7.61 | $7.61 | 1,892,800 | — | — |
| 2000-05-11 | $7.84 | $7.84 | 1,086,000 | — | — |
| 2000-05-10 | $7.31 | $7.31 | 719,200 | — | — |
| 2000-05-09 | $7.61 | $7.61 | 878,000 | — | — |
| 2000-05-08 | $7.52 | $7.52 | 754,800 | — | — |
| 2000-05-05 | $7.59 | $7.59 | 764,400 | — | — |
| 2000-05-04 | $7.88 | $7.87 | 710,800 | — | — |
| 2000-05-03 | $7.67 | $7.67 | 610,000 | — | — |
| 2000-05-02 | $7.47 | $7.47 | 1,383,600 | — | — |
| 2000-05-01 | $7.69 | $7.69 | 1,286,800 | — | — |
| 2000-04-28 | $8.06 | $8.06 | 623,600 | — | — |
| 2000-04-27 | $8.09 | $8.09 | 629,200 | — | — |
| 2000-04-26 | $7.78 | $7.78 | 1,187,600 | — | — |
| 2000-04-25 | $7.98 | $7.98 | 2,312,000 | — | — |
| 2000-04-24 | $7.81 | $7.81 | 1,640,400 | — | — |
| 2000-04-20 | $7.56 | $7.56 | 1,387,600 | — | — |
| 2000-04-19 | $7.98 | $7.98 | 2,506,000 | — | — |
| 2000-04-18 | $8.03 | $8.03 | 3,265,200 | — | — |
| 2000-04-17 | $8.00 | $8.00 | 2,834,400 | — | — |
| 2000-04-14 | $8.72 | $8.72 | 2,008,000 | — | — |
| 2000-04-13 | $9.34 | $9.34 | 1,203,200 | — | — |
| 2000-04-12 | $9.19 | $9.19 | 854,000 | — | — |
| 2000-04-11 | $9.12 | $9.12 | 1,082,800 | — | — |
| 2000-04-10 | $8.89 | $8.89 | 366,000 | — | — |
| 2000-04-07 | $9.23 | $9.23 | 764,800 | — | — |
| 2000-04-06 | $9.28 | $9.28 | 1,229,600 | — | — |
| 2000-04-05 | $8.56 | $8.56 | 1,941,200 | — | — |
| 2000-04-04 | $8.27 | $8.27 | 2,508,400 | — | — |
| 2000-04-03 | $8.41 | $8.41 | 2,718,800 | — | — |
| 2000-03-31 | $9.27 | $9.27 | 1,162,800 | — | — |
| 2000-03-30 | $9.38 | $9.38 | 1,403,600 | — | — |
| 2000-03-29 | $9.34 | $9.34 | 619,200 | — | — |
| 2000-03-28 | $9.31 | $9.31 | 1,285,200 | — | — |
| 2000-03-27 | $9.58 | $9.58 | 869,200 | — | — |
| 2000-03-24 | $9.39 | $9.39 | 856,000 | — | — |
| 2000-03-23 | $9.49 | $9.49 | 1,424,800 | — | — |
| 2000-03-22 | $9.67 | $9.67 | 2,727,600 | — | — |
| 2000-03-21 | $9.53 | $9.53 | 1,754,000 | — | — |
| 2000-03-20 | $9.52 | $9.52 | 4,402,800 | — | — |
| 2000-03-17 | $9.28 | $9.28 | 3,695,600 | — | — |
| 2000-03-16 | $9.03 | $9.03 | 2,158,000 | — | — |
| 2000-03-15 | $8.52 | $8.52 | 1,019,600 | — | — |
| 2000-03-14 | $8.16 | $8.16 | 674,000 | — | — |
| 2000-03-13 | $8.37 | $8.37 | 1,572,400 | — | — |
| 2000-03-10 | $8.55 | $8.55 | 4,346,800 | — | — |
| 2000-03-09 | $8.53 | $8.53 | 4,185,200 | — | — |
| 2000-03-08 | $8.05 | $8.05 | 1,701,200 | — | — |
| 2000-03-07 | $7.75 | $7.75 | 2,234,800 | — | — |
| 2000-03-06 | $7.53 | $7.53 | 1,721,600 | — | — |
| 2000-03-03 | $7.74 | $7.74 | 1,780,400 | — | — |
| 2000-03-02 | $7.48 | $7.48 | 1,573,600 | — | — |
| 2000-03-01 | $7.30 | $7.30 | 674,800 | — | — |
| 2000-02-29 | $7.30 | $7.30 | 890,000 | — | — |
| 2000-02-28 | $7.39 | $7.39 | 808,400 | — | — |
| 2000-02-25 | $7.28 | $7.28 | 907,200 | — | — |
| 2000-02-24 | $7.36 | $7.36 | 2,143,200 | — | — |
| 2000-02-23 | $7.38 | $7.37 | 2,330,400 | — | — |
| 2000-02-22 | $7.81 | $7.81 | 1,650,800 | — | — |
| 2000-02-18 | $7.72 | $7.72 | 1,032,800 | — | — |
| 2000-02-17 | $7.91 | $7.91 | 1,852,000 | — | — |
| 2000-02-16 | $7.97 | $7.97 | 1,754,000 | — | — |
| 2000-02-15 | $8.13 | $8.12 | 3,022,800 | — | — |
| 2000-02-14 | $7.95 | $7.95 | 2,430,000 | — | — |
| 2000-02-11 | $7.08 | $7.08 | 2,167,200 | — | — |
| 2000-02-10 | $7.49 | $7.49 | 1,966,000 | — | — |
| 2000-02-09 | $7.75 | $7.75 | 736,000 | — | — |
| 2000-02-08 | $8.22 | $8.22 | 2,214,000 | — | — |
| 2000-02-07 | $7.77 | $7.77 | 1,743,200 | — | — |
| 2000-02-04 | $8.25 | $8.25 | 3,017,200 | — | — |
| 2000-02-03 | $7.56 | $7.56 | 1,057,200 | — | — |
| 2000-02-02 | $7.56 | $7.56 | 1,816,000 | — | — |
| 2000-02-01 | $7.58 | $7.58 | 2,667,600 | — | — |
| 2000-01-31 | $7.50 | $7.50 | 1,188,400 | — | — |
| 2000-01-28 | $7.49 | $7.49 | 1,400,800 | — | — |
| 2000-01-27 | $7.50 | $7.50 | 976,800 | — | — |
| 2000-01-26 | $7.50 | $7.50 | 2,654,800 | — | — |
| 2000-01-25 | $7.63 | $7.63 | 7,952,400 | — | — |
| 2000-01-24 | $8.00 | $8.00 | 4,770,000 | — | — |
| 2000-01-21 | $8.03 | $8.03 | 4,947,600 | — | — |
| 2000-01-20 | $7.06 | $7.06 | 906,000 | — | — |
| 2000-01-19 | $6.93 | $6.93 | 1,030,000 | — | — |
| 2000-01-18 | $6.98 | $6.98 | 1,338,400 | — | — |
| 2000-01-14 | $7.04 | $7.04 | 2,084,400 | — | — |
| 2000-01-13 | $6.86 | $6.86 | 2,136,000 | — | — |
| 2000-01-12 | $6.38 | $6.37 | 1,236,800 | — | — |
| 2000-01-11 | $6.52 | $6.52 | 2,002,800 | — | — |
| 2000-01-10 | $6.55 | $6.55 | 2,760,400 | — | — |
| 2000-01-07 | $7.25 | $7.25 | 2,135,600 | — | — |
| 2000-01-06 | $6.72 | $6.72 | 1,427,200 | — | — |
| 2000-01-05 | $6.42 | $6.42 | 1,463,200 | — | — |
| 2000-01-04 | $6.46 | $6.46 | 1,896,800 | — | — |
| 2000-01-03 | $6.60 | $6.60 | 2,815,600 | — | — |