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
- 1980-03-17 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 | $5.90 | $9.74 | 5,188 | — | — |
| 2000-12-28 | $5.82 | $9.61 | 2,136 | — | — |
| 2000-12-27 | $5.82 | $9.61 | 1,831 | — | — |
| 2000-12-26 | $5.86 | $9.68 | 12,512 | — | — |
| 2000-12-22 | $5.69 | $9.40 | 8,850 | — | — |
| 2000-12-21 | $5.57 | $9.20 | 8,545 | — | — |
| 2000-12-20 | $5.57 | $9.20 | 17,395 | — | — |
| 2000-12-19 | $5.78 | $9.54 | 10,681 | — | — |
| 2000-12-18 | $5.73 | $9.47 | 4,578 | — | — |
| 2000-12-15 | $5.69 | $9.40 | 14,648 | — | — |
| 2000-12-14 | $5.84 | $9.64 | 10,071 | — | — |
| 2000-12-13 | $5.88 | $9.71 | 13,428 | — | — |
| 2000-12-12 | $5.82 | $9.61 | 39,673 | — | — |
| 2000-12-11 | $5.88 | $9.71 | 17,090 | — | — |
| 2000-12-08 | $5.73 | $9.47 | 26,855 | — | — |
| 2000-12-07 | $5.75 | $9.51 | 2,441 | — | — |
| 2000-12-06 | $5.78 | $9.54 | 14,343 | — | — |
| 2000-12-05 | $5.82 | $9.61 | 15,259 | — | — |
| 2000-12-04 | $5.88 | $9.71 | 43,945 | — | — |
| 2000-12-01 | $5.82 | $9.61 | 18,005 | — | — |
| 2000-11-30 | $5.75 | $9.51 | 22,278 | — | — |
| 2000-11-29 | $5.90 | $9.74 | 36,926 | — | — |
| 2000-11-28 | $5.78 | $9.54 | 46,692 | — | — |
| 2000-11-27 | $5.69 | $9.40 | 106,506 | — | — |
| 2000-11-24 | $5.24 | $8.66 | 0 | — | — |
| 2000-11-22 | $5.24 | $8.66 | 1,526 | — | — |
| 2000-11-21 | $5.24 | $8.66 | 0 | — | — |
| 2000-11-20 | $5.24 | $8.66 | 1,221 | — | — |
| 2000-11-17 | $5.24 | $8.66 | 3,967 | — | — |
| 2000-11-16 | $5.28 | $8.73 | 2,441 | — | — |
| 2000-11-15 | $5.20 | $8.59 | 14,038 | — | — |
| 2000-11-14 | $5.16 | $8.53 | 0 | — | — |
| 2000-11-13 | $5.16 | $8.53 | 14,038 | — | — |
| 2000-11-10 | $5.16 | $8.44 | 9,766 | — | — |
| 2000-11-09 | $5.08 | $8.30 | 305 | — | — |
| 2000-11-08 | $5.08 | $8.30 | 10,681 | — | — |
| 2000-11-07 | $5.20 | $8.51 | 305 | — | — |
| 2000-11-06 | $5.16 | $8.44 | 4,883 | — | — |
| 2000-11-03 | $5.06 | $8.27 | 14,954 | — | — |
| 2000-11-02 | $4.98 | $8.14 | 9,766 | — | — |
| 2000-11-01 | $5.00 | $8.17 | 67,139 | — | — |
| 2000-10-31 | $5.04 | $8.24 | 18,616 | — | — |
| 2000-10-30 | $5.12 | $8.37 | 12,512 | — | — |
| 2000-10-27 | $5.08 | $8.30 | 9,155 | — | — |
| 2000-10-26 | $5.08 | $8.30 | 8,240 | — | — |
| 2000-10-25 | $4.98 | $8.14 | 39,978 | — | — |
| 2000-10-24 | $5.08 | $8.30 | 21,362 | — | — |
| 2000-10-23 | $5.20 | $8.51 | 15,259 | — | — |
| 2000-10-20 | $5.26 | $8.61 | 3,662 | — | — |
| 2000-10-19 | $5.22 | $8.54 | 16,174 | — | — |
| 2000-10-18 | $5.32 | $8.71 | 28,381 | — | — |
| 2000-10-17 | $5.45 | $8.91 | 11,902 | — | — |
| 2000-10-16 | $5.43 | $8.87 | 3,662 | — | — |
| 2000-10-13 | $5.45 | $8.91 | 5,493 | — | — |
| 2000-10-12 | $5.45 | $8.91 | 11,902 | — | — |
| 2000-10-11 | $5.49 | $8.97 | 4,578 | — | — |
| 2000-10-10 | $5.49 | $8.97 | 11,292 | — | — |
| 2000-10-09 | $5.43 | $8.87 | 2,441 | — | — |
| 2000-10-06 | $5.45 | $8.91 | 4,272 | — | — |
| 2000-10-05 | $5.45 | $8.91 | 10,681 | — | — |
| 2000-10-04 | $5.65 | $9.24 | 17,395 | — | — |
| 2000-10-03 | $5.57 | $9.11 | 19,531 | — | — |
| 2000-10-02 | $5.37 | $8.77 | 11,902 | — | — |
| 2000-09-29 | $5.39 | $8.81 | 7,019 | — | — |
| 2000-09-28 | $5.41 | $8.84 | 10,681 | — | — |
| 2000-09-27 | $5.41 | $8.84 | 2,136 | — | — |
| 2000-09-26 | $5.41 | $8.84 | 3,662 | — | — |
| 2000-09-25 | $5.45 | $8.91 | 30,518 | — | — |
| 2000-09-22 | $5.51 | $9.01 | 7,324 | — | — |
| 2000-09-21 | $5.53 | $9.04 | 4,883 | — | — |
| 2000-09-20 | $5.73 | $9.38 | 7,935 | — | — |
| 2000-09-19 | $5.86 | $9.58 | 5,798 | — | — |
| 2000-09-18 | $5.94 | $9.71 | 25,330 | — | — |
| 2000-09-15 | $5.86 | $9.58 | 3,967 | — | — |
| 2000-09-14 | $5.90 | $9.64 | 7,324 | — | — |
| 2000-09-13 | $5.98 | $9.78 | 2,136 | — | — |
| 2000-09-12 | $6.02 | $9.85 | 60,120 | — | — |
| 2000-09-11 | $6.00 | $9.81 | 11,902 | — | — |
| 2000-09-08 | $6.14 | $10.05 | 52,795 | — | — |
| 2000-09-07 | $6.23 | $10.18 | 3,662 | — | — |
| 2000-09-06 | $6.14 | $10.05 | 4,883 | — | — |
| 2000-09-05 | $6.18 | $10.11 | 9,460 | — | — |
| 2000-09-01 | $6.10 | $9.98 | 7,019 | — | — |
| 2000-08-31 | $6.14 | $10.05 | 8,240 | — | — |
| 2000-08-30 | $6.02 | $9.85 | 4,883 | — | — |
| 2000-08-29 | $6.00 | $9.81 | 25,330 | — | — |
| 2000-08-28 | $5.94 | $9.71 | 3,967 | — | — |
| 2000-08-25 | $6.02 | $9.85 | 17,700 | — | — |
| 2000-08-24 | $5.98 | $9.78 | 11,902 | — | — |
| 2000-08-23 | $5.98 | $9.78 | 3,662 | — | — |
| 2000-08-22 | $6.04 | $9.88 | 2,136 | — | — |
| 2000-08-21 | $5.98 | $9.78 | 32,349 | — | — |
| 2000-08-18 | $5.65 | $9.24 | 2,747 | — | — |
| 2000-08-17 | $5.69 | $9.31 | 11,292 | — | — |
| 2000-08-16 | $5.67 | $9.28 | 8,240 | — | — |
| 2000-08-15 | $5.61 | $9.18 | 7,935 | — | — |
| 2000-08-14 | $5.57 | $9.11 | 3,357 | — | — |
| 2000-08-11 | $5.45 | $8.91 | 8,240 | — | — |
| 2000-08-10 | $5.61 | $9.09 | 14,038 | — | — |
| 2000-08-09 | $5.41 | $8.76 | 13,733 | — | — |
| 2000-08-08 | $5.45 | $8.82 | 10,986 | — | — |
| 2000-08-07 | $5.53 | $8.96 | 1,526 | — | — |
| 2000-08-04 | $5.45 | $8.82 | 30,212 | — | — |
| 2000-08-03 | $5.57 | $9.02 | 16,479 | — | — |
| 2000-08-02 | $5.61 | $9.09 | 8,850 | — | — |
| 2000-08-01 | $5.49 | $8.89 | 2,747 | — | — |
| 2000-07-31 | $5.57 | $9.02 | 3,052 | — | — |
| 2000-07-28 | $5.53 | $8.96 | 11,902 | — | — |
| 2000-07-27 | $5.57 | $9.02 | 0 | — | — |
| 2000-07-26 | $5.57 | $9.02 | 0 | — | — |
| 2000-07-25 | $5.57 | $9.02 | 1,831 | — | — |
| 2000-07-24 | $5.61 | $9.09 | 3,357 | — | — |
| 2000-07-21 | $5.57 | $9.02 | 11,292 | — | — |
| 2000-07-20 | $5.57 | $9.02 | 7,324 | — | — |
| 2000-07-19 | $5.45 | $8.82 | 2,136 | — | — |
| 2000-07-18 | $5.57 | $9.02 | 1,221 | — | — |
| 2000-07-17 | $5.53 | $8.96 | 1,221 | — | — |
| 2000-07-14 | $5.53 | $8.96 | 9,155 | — | — |
| 2000-07-13 | $5.57 | $9.02 | 916 | — | — |
| 2000-07-12 | $5.49 | $8.89 | 4,272 | — | — |
| 2000-07-11 | $5.45 | $8.82 | 1,221 | — | — |
| 2000-07-10 | $5.45 | $8.82 | 12,512 | — | — |
| 2000-07-07 | $5.43 | $8.79 | 11,902 | — | — |
| 2000-07-06 | $5.28 | $8.56 | 9,155 | — | — |
| 2000-07-05 | $5.20 | $8.43 | 9,766 | — | — |
| 2000-07-03 | $5.16 | $8.36 | 0 | — | — |
| 2000-06-30 | $5.16 | $8.36 | 1,221 | — | — |
| 2000-06-29 | $5.20 | $8.43 | 0 | — | — |
| 2000-06-28 | $5.20 | $8.43 | 1,831 | — | — |
| 2000-06-27 | $5.20 | $8.43 | 15,564 | — | — |
| 2000-06-26 | $5.18 | $8.39 | 49,438 | — | — |
| 2000-06-23 | $5.28 | $8.56 | 9,155 | — | — |
| 2000-06-22 | $5.39 | $8.72 | 0 | — | — |
| 2000-06-21 | $5.39 | $8.72 | 12,512 | — | — |
| 2000-06-20 | $5.47 | $8.86 | 0 | — | — |
| 2000-06-19 | $5.47 | $8.86 | 5,493 | — | — |
| 2000-06-16 | $5.53 | $8.96 | 44,861 | — | — |
| 2000-06-15 | $5.69 | $9.22 | 305 | — | — |
| 2000-06-14 | $5.73 | $9.29 | 1,526 | — | — |
| 2000-06-13 | $5.78 | $9.36 | 12,512 | — | — |
| 2000-06-12 | $5.86 | $9.49 | 30,518 | — | — |
| 2000-06-09 | $5.86 | $9.49 | 19,531 | — | — |
| 2000-06-08 | $5.61 | $9.09 | 305 | — | — |
| 2000-06-07 | $5.65 | $9.16 | 4,272 | — | — |
| 2000-06-06 | $5.69 | $9.22 | 610 | — | — |
| 2000-06-05 | $5.69 | $9.22 | 4,578 | — | — |
| 2000-06-02 | $5.73 | $9.29 | 2,441 | — | — |
| 2000-06-01 | $5.78 | $9.36 | 4,578 | — | — |
| 2000-05-31 | $5.71 | $9.26 | 12,817 | — | — |
| 2000-05-30 | $5.78 | $9.36 | 4,272 | — | — |
| 2000-05-26 | $5.69 | $9.22 | 11,597 | — | — |
| 2000-05-25 | $5.73 | $9.29 | 4,272 | — | — |
| 2000-05-24 | $5.73 | $9.29 | 1,526 | — | — |
| 2000-05-23 | $5.78 | $9.36 | 916 | — | — |
| 2000-05-22 | $5.73 | $9.29 | 3,357 | — | — |
| 2000-05-19 | $5.78 | $9.36 | 7,019 | — | — |
| 2000-05-18 | $5.78 | $9.36 | 1,221 | — | — |
| 2000-05-17 | $5.65 | $9.16 | 6,409 | — | — |
| 2000-05-16 | $5.78 | $9.36 | 8,240 | — | — |
| 2000-05-15 | $5.57 | $9.02 | 25,940 | — | — |
| 2000-05-12 | $5.82 | $9.42 | 17,395 | — | — |
| 2000-05-11 | $6.10 | $9.89 | 18,921 | — | — |
| 2000-05-10 | $5.94 | $9.54 | 28,381 | — | — |
| 2000-05-09 | $5.65 | $9.08 | 25,024 | — | — |
| 2000-05-08 | $5.69 | $9.15 | 5,798 | — | — |
| 2000-05-05 | $5.63 | $9.05 | 3,357 | — | — |
| 2000-05-04 | $5.61 | $9.01 | 7,629 | — | — |
| 2000-05-03 | $5.73 | $9.21 | 0 | — | — |
| 2000-05-02 | $5.73 | $9.21 | 32,043 | — | — |
| 2000-05-01 | $5.73 | $9.21 | 54,932 | — | — |
| 2000-04-28 | $5.37 | $8.62 | 3,967 | — | — |
| 2000-04-27 | $5.32 | $8.55 | 19,531 | — | — |
| 2000-04-26 | $5.37 | $8.62 | 12,817 | — | — |
| 2000-04-25 | $5.41 | $8.69 | 14,038 | — | — |
| 2000-04-24 | $5.41 | $8.69 | 18,311 | — | — |
| 2000-04-20 | $5.41 | $8.69 | 2,441 | — | — |
| 2000-04-19 | $5.47 | $8.78 | 7,935 | — | — |
| 2000-04-18 | $5.41 | $8.69 | 21,362 | — | — |
| 2000-04-17 | $5.41 | $8.69 | 13,733 | — | — |
| 2000-04-14 | $5.53 | $8.88 | 16,174 | — | — |
| 2000-04-13 | $5.63 | $9.05 | 51,880 | — | — |
| 2000-04-12 | $5.08 | $8.16 | 33,264 | — | — |
| 2000-04-11 | $5.16 | $8.29 | 305 | — | — |
| 2000-04-10 | $5.20 | $8.36 | 32,349 | — | — |
| 2000-04-07 | $5.08 | $8.16 | 18,005 | — | — |
| 2000-04-06 | $5.08 | $8.16 | 7,324 | — | — |
| 2000-04-05 | $5.16 | $8.29 | 5,493 | — | — |
| 2000-04-04 | $5.12 | $8.22 | 9,766 | — | — |
| 2000-04-03 | $5.04 | $8.09 | 7,019 | — | — |
| 2000-03-31 | $5.16 | $8.29 | 15,564 | — | — |
| 2000-03-30 | $5.20 | $8.36 | 12,207 | — | — |
| 2000-03-29 | $5.20 | $8.36 | 2,136 | — | — |
| 2000-03-28 | $5.16 | $8.29 | 12,817 | — | — |
| 2000-03-27 | $5.10 | $8.19 | 17,395 | — | — |
| 2000-03-24 | $5.12 | $8.22 | 25,635 | — | — |
| 2000-03-23 | $5.08 | $8.16 | 4,578 | — | — |
| 2000-03-22 | $5.12 | $8.22 | 4,883 | — | — |
| 2000-03-21 | $5.16 | $8.29 | 5,493 | — | — |
| 2000-03-20 | $5.16 | $8.29 | 0 | — | — |
| 2000-03-17 | $5.16 | $8.29 | 19,226 | — | — |
| 2000-03-16 | $5.18 | $8.32 | 12,817 | — | — |
| 2000-03-15 | $5.12 | $8.22 | 13,123 | — | — |
| 2000-03-14 | $5.04 | $8.09 | 48,218 | — | — |
| 2000-03-13 | $4.75 | $7.63 | 5,493 | — | — |
| 2000-03-10 | $4.75 | $7.63 | 69,275 | — | — |
| 2000-03-09 | $4.81 | $7.73 | 13,733 | — | — |
| 2000-03-08 | $4.92 | $7.90 | 90,332 | — | — |
| 2000-03-07 | $5.00 | $8.03 | 24,109 | — | — |
| 2000-03-06 | $5.04 | $8.09 | 9,155 | — | — |
| 2000-03-03 | $5.08 | $8.16 | 26,550 | — | — |
| 2000-03-02 | $5.04 | $8.09 | 3,662 | — | — |
| 2000-03-01 | $5.06 | $8.13 | 31,128 | — | — |
| 2000-02-29 | $5.04 | $8.09 | 10,986 | — | — |
| 2000-02-28 | $4.92 | $7.90 | 25,635 | — | — |
| 2000-02-25 | $4.94 | $7.93 | 20,752 | — | — |
| 2000-02-24 | $5.04 | $8.09 | 26,245 | — | — |
| 2000-02-23 | $5.16 | $8.29 | 39,673 | — | — |
| 2000-02-22 | $5.24 | $8.42 | 16,479 | — | — |
| 2000-02-18 | $5.12 | $8.22 | 7,629 | — | — |
| 2000-02-17 | $5.16 | $8.29 | 10,071 | — | — |
| 2000-02-16 | $5.16 | $8.29 | 7,019 | — | — |
| 2000-02-15 | $5.14 | $8.26 | 4,883 | — | — |
| 2000-02-14 | $5.12 | $8.22 | 39,978 | — | — |
| 2000-02-11 | $5.08 | $8.16 | 11,597 | — | — |
| 2000-02-10 | $5.20 | $8.28 | 45,776 | — | — |
| 2000-02-09 | $5.24 | $8.34 | 16,785 | — | — |
| 2000-02-08 | $5.32 | $8.47 | 52,795 | — | — |
| 2000-02-07 | $5.41 | $8.60 | 3,967 | — | — |
| 2000-02-04 | $5.41 | $8.60 | 6,104 | — | — |
| 2000-02-03 | $5.45 | $8.67 | 17,090 | — | — |
| 2000-02-02 | $5.20 | $8.28 | 3,052 | — | — |
| 2000-02-01 | $5.12 | $8.15 | 8,240 | — | — |
| 2000-01-31 | $5.16 | $8.21 | 29,907 | — | — |
| 2000-01-28 | $5.24 | $8.34 | 15,564 | — | — |
| 2000-01-27 | $5.41 | $8.60 | 4,883 | — | — |
| 2000-01-26 | $5.45 | $8.67 | 15,564 | — | — |
| 2000-01-25 | $5.49 | $8.73 | 19,226 | — | — |
| 2000-01-24 | $5.53 | $8.80 | 28,687 | — | — |
| 2000-01-21 | $5.45 | $8.67 | 9,155 | — | — |
| 2000-01-20 | $5.61 | $8.93 | 4,578 | — | — |
| 2000-01-19 | $5.61 | $8.93 | 8,240 | — | — |
| 2000-01-18 | $5.69 | $9.06 | 10,986 | — | — |
| 2000-01-14 | $5.69 | $9.06 | 21,362 | — | — |
| 2000-01-13 | $5.61 | $8.93 | 7,019 | — | — |
| 2000-01-12 | $5.57 | $8.86 | 2,441 | — | — |
| 2000-01-11 | $5.61 | $8.93 | 21,973 | — | — |
| 2000-01-10 | $5.49 | $8.73 | 32,043 | — | — |
| 2000-01-07 | $5.32 | $8.47 | 14,648 | — | — |
| 2000-01-06 | $5.47 | $8.70 | 4,883 | — | — |
| 2000-01-05 | $5.53 | $8.80 | 3,357 | — | — |
| 2000-01-04 | $5.61 | $8.93 | 19,836 | — | — |
| 2000-01-03 | $5.65 | $8.99 | 21,362 | — | — |