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
- 1976-07-08 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 | $4.88 | $4.88 | 299,600 | — | — |
| 2000-12-28 | $5.13 | $5.13 | 195,300 | — | — |
| 2000-12-27 | $4.88 | $4.88 | 149,700 | — | — |
| 2000-12-26 | $4.81 | $4.81 | 128,400 | — | — |
| 2000-12-22 | $5.00 | $5.00 | 181,700 | — | — |
| 2000-12-21 | $5.09 | $5.09 | 131,100 | — | — |
| 2000-12-20 | $5.13 | $5.13 | 235,400 | — | — |
| 2000-12-19 | $4.50 | $4.50 | 150,400 | — | — |
| 2000-12-18 | $4.69 | $4.69 | 210,700 | — | — |
| 2000-12-15 | $5.06 | $5.06 | 100,500 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 101,600 | — | — |
| 2000-12-13 | $4.94 | $4.94 | 34,700 | — | — |
| 2000-12-12 | $5.06 | $5.06 | 84,600 | — | — |
| 2000-12-11 | $5.13 | $5.13 | 62,600 | — | — |
| 2000-12-08 | $5.19 | $5.19 | 178,200 | — | — |
| 2000-12-07 | $5.00 | $5.00 | 119,300 | — | — |
| 2000-12-06 | $4.75 | $4.75 | 101,000 | — | — |
| 2000-12-05 | $4.69 | $4.69 | 92,300 | — | — |
| 2000-12-04 | $4.56 | $4.56 | 177,400 | — | — |
| 2000-12-01 | $4.56 | $4.56 | 132,700 | — | — |
| 2000-11-30 | $4.25 | $4.25 | 104,500 | — | — |
| 2000-11-29 | $4.56 | $4.56 | 135,000 | — | — |
| 2000-11-28 | $4.23 | $4.23 | 175,900 | — | — |
| 2000-11-27 | $4.75 | $4.75 | 191,100 | — | — |
| 2000-11-24 | $5.00 | $5.00 | 63,400 | — | — |
| 2000-11-22 | $5.22 | $5.22 | 70,000 | — | — |
| 2000-11-21 | $5.38 | $5.38 | 47,000 | — | — |
| 2000-11-20 | $5.50 | $5.50 | 86,800 | — | — |
| 2000-11-17 | $5.50 | $5.50 | 68,000 | — | — |
| 2000-11-16 | $5.53 | $5.53 | 55,800 | — | — |
| 2000-11-15 | $5.56 | $5.56 | 25,700 | — | — |
| 2000-11-14 | $5.66 | $5.66 | 45,400 | — | — |
| 2000-11-13 | $5.75 | $5.75 | 107,600 | — | — |
| 2000-11-10 | $5.78 | $5.78 | 68,900 | — | — |
| 2000-11-09 | $5.84 | $5.84 | 74,000 | — | — |
| 2000-11-08 | $5.81 | $5.81 | 35,800 | — | — |
| 2000-11-07 | $5.75 | $5.75 | 53,000 | — | — |
| 2000-11-06 | $5.69 | $5.69 | 36,500 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 33,600 | — | — |
| 2000-11-02 | $5.75 | $5.75 | 29,100 | — | — |
| 2000-11-01 | $5.72 | $5.72 | 23,700 | — | — |
| 2000-10-31 | $5.75 | $5.75 | 75,900 | — | — |
| 2000-10-30 | $5.63 | $5.63 | 89,800 | — | — |
| 2000-10-27 | $5.56 | $5.56 | 75,500 | — | — |
| 2000-10-26 | $5.63 | $5.63 | 112,400 | — | — |
| 2000-10-25 | $5.66 | $5.66 | 37,400 | — | — |
| 2000-10-24 | $5.81 | $5.81 | 16,600 | — | — |
| 2000-10-23 | $5.53 | $5.53 | 109,700 | — | — |
| 2000-10-20 | $5.88 | $5.88 | 28,800 | — | — |
| 2000-10-19 | $5.94 | $5.94 | 111,400 | — | — |
| 2000-10-18 | $5.81 | $5.81 | 28,300 | — | — |
| 2000-10-17 | $5.91 | $5.91 | 22,000 | — | — |
| 2000-10-16 | $6.13 | $6.13 | 55,800 | — | — |
| 2000-10-13 | $5.94 | $5.94 | 91,200 | — | — |
| 2000-10-12 | $5.88 | $5.88 | 41,000 | — | — |
| 2000-10-11 | $5.81 | $5.81 | 56,700 | — | — |
| 2000-10-10 | $5.75 | $5.75 | 54,000 | — | — |
| 2000-10-09 | $6.00 | $6.00 | 67,600 | — | — |
| 2000-10-06 | $6.13 | $6.13 | 60,900 | — | — |
| 2000-10-05 | $6.50 | $6.50 | 112,400 | — | — |
| 2000-10-04 | $6.41 | $6.41 | 129,400 | — | — |
| 2000-10-03 | $6.19 | $6.19 | 95,800 | — | — |
| 2000-10-02 | $6.25 | $6.25 | 162,200 | — | — |
| 2000-09-29 | $7.13 | $7.13 | 744,700 | — | — |
| 2000-09-28 | $5.44 | $5.44 | 56,300 | — | — |
| 2000-09-27 | $5.50 | $5.50 | 51,000 | — | — |
| 2000-09-26 | $5.50 | $5.50 | 77,000 | — | — |
| 2000-09-25 | $6.06 | $6.06 | 196,000 | — | — |
| 2000-09-22 | $5.63 | $5.63 | 231,500 | — | — |
| 2000-09-21 | $4.88 | $4.88 | 306,000 | — | — |
| 2000-09-20 | $5.25 | $5.25 | 128,300 | — | — |
| 2000-09-19 | $5.44 | $5.44 | 62,300 | — | — |
| 2000-09-18 | $5.41 | $5.41 | 37,000 | — | — |
| 2000-09-15 | $5.50 | $5.50 | 100,600 | — | — |
| 2000-09-14 | $5.56 | $5.56 | 29,700 | — | — |
| 2000-09-13 | $5.63 | $5.63 | 29,100 | — | — |
| 2000-09-12 | $5.50 | $5.50 | 128,200 | — | — |
| 2000-09-11 | $5.50 | $5.50 | 85,300 | — | — |
| 2000-09-08 | $5.56 | $5.56 | 60,800 | — | — |
| 2000-09-07 | $5.25 | $5.25 | 121,100 | — | — |
| 2000-09-06 | $5.56 | $5.56 | 32,400 | — | — |
| 2000-09-05 | $5.63 | $5.63 | 60,500 | — | — |
| 2000-09-01 | $5.63 | $5.63 | 123,000 | — | — |
| 2000-08-31 | $5.63 | $5.63 | 54,300 | — | — |
| 2000-08-30 | $5.53 | $5.53 | 25,500 | — | — |
| 2000-08-29 | $5.63 | $5.63 | 33,100 | — | — |
| 2000-08-28 | $5.75 | $5.75 | 40,800 | — | — |
| 2000-08-25 | $5.56 | $5.56 | 65,600 | — | — |
| 2000-08-24 | $5.44 | $5.44 | 141,700 | — | — |
| 2000-08-23 | $5.56 | $5.56 | 87,200 | — | — |
| 2000-08-22 | $5.88 | $5.88 | 42,300 | — | — |
| 2000-08-21 | $5.81 | $5.81 | 179,700 | — | — |
| 2000-08-18 | $5.88 | $5.88 | 52,100 | — | — |
| 2000-08-17 | $6.03 | $6.03 | 73,600 | — | — |
| 2000-08-16 | $6.31 | $6.31 | 36,000 | — | — |
| 2000-08-15 | $6.19 | $6.19 | 32,200 | — | — |
| 2000-08-14 | $6.38 | $6.38 | 46,100 | — | — |
| 2000-08-11 | $6.22 | $6.22 | 180,400 | — | — |
| 2000-08-10 | $6.25 | $6.25 | 45,000 | — | — |
| 2000-08-09 | $6.25 | $6.25 | 23,500 | — | — |
| 2000-08-08 | $6.19 | $6.19 | 78,400 | — | — |
| 2000-08-07 | $6.16 | $6.16 | 29,300 | — | — |
| 2000-08-04 | $6.00 | $6.00 | 39,100 | — | — |
| 2000-08-03 | $6.25 | $6.25 | 45,000 | — | — |
| 2000-08-02 | $6.28 | $6.28 | 15,500 | — | — |
| 2000-08-01 | $6.25 | $6.25 | 39,500 | — | — |
| 2000-07-31 | $5.88 | $5.88 | 23,800 | — | — |
| 2000-07-28 | $5.88 | $5.88 | 124,000 | — | — |
| 2000-07-27 | $6.44 | $6.44 | 16,000 | — | — |
| 2000-07-26 | $6.50 | $6.50 | 41,200 | — | — |
| 2000-07-25 | $6.84 | $6.84 | 85,700 | — | — |
| 2000-07-24 | $6.53 | $6.53 | 132,000 | — | — |
| 2000-07-21 | $6.72 | $6.72 | 78,000 | — | — |
| 2000-07-20 | $6.75 | $6.75 | 83,600 | — | — |
| 2000-07-19 | $6.72 | $6.72 | 22,400 | — | — |
| 2000-07-18 | $6.69 | $6.69 | 120,500 | — | — |
| 2000-07-17 | $6.63 | $6.63 | 164,600 | — | — |
| 2000-07-14 | $6.19 | $6.19 | 232,200 | — | — |
| 2000-07-13 | $5.56 | $5.56 | 202,300 | — | — |
| 2000-07-12 | $5.53 | $5.53 | 104,300 | — | — |
| 2000-07-11 | $5.44 | $5.44 | 101,700 | — | — |
| 2000-07-10 | $5.50 | $5.50 | 120,800 | — | — |
| 2000-07-07 | $5.63 | $5.63 | 64,700 | — | — |
| 2000-07-06 | $5.38 | $5.38 | 54,800 | — | — |
| 2000-07-05 | $5.25 | $5.25 | 302,600 | — | — |
| 2000-07-03 | $5.69 | $5.69 | 50,800 | — | — |
| 2000-06-30 | $5.59 | $5.59 | 68,600 | — | — |
| 2000-06-29 | $6.00 | $6.00 | 177,800 | — | — |
| 2000-06-28 | $6.06 | $6.06 | 242,700 | — | — |
| 2000-06-27 | $5.31 | $5.31 | 167,900 | — | — |
| 2000-06-26 | $5.09 | $5.09 | 202,600 | — | — |
| 2000-06-23 | $4.81 | $4.81 | 1,097,800 | — | — |
| 2000-06-22 | $6.06 | $6.06 | 47,800 | — | — |
| 2000-06-21 | $6.16 | $6.16 | 105,900 | — | — |
| 2000-06-20 | $6.13 | $6.13 | 202,900 | — | — |
| 2000-06-19 | $6.25 | $6.25 | 47,500 | — | — |
| 2000-06-16 | $6.25 | $6.25 | 87,600 | — | — |
| 2000-06-15 | $6.44 | $6.44 | 119,600 | — | — |
| 2000-06-14 | $6.50 | $6.50 | 61,800 | — | — |
| 2000-06-13 | $6.56 | $6.56 | 49,800 | — | — |
| 2000-06-12 | $6.44 | $6.44 | 33,800 | — | — |
| 2000-06-09 | $6.50 | $6.50 | 98,400 | — | — |
| 2000-06-08 | $6.53 | $6.53 | 45,600 | — | — |
| 2000-06-07 | $6.50 | $6.50 | 193,600 | — | — |
| 2000-06-06 | $6.44 | $6.44 | 86,100 | — | — |
| 2000-06-05 | $6.44 | $6.44 | 46,000 | — | — |
| 2000-06-02 | $6.44 | $6.44 | 79,800 | — | — |
| 2000-06-01 | $6.44 | $6.44 | 49,800 | — | — |
| 2000-05-31 | $6.56 | $6.56 | 50,000 | — | — |
| 2000-05-30 | $6.50 | $6.50 | 62,700 | — | — |
| 2000-05-26 | $6.44 | $6.44 | 100,800 | — | — |
| 2000-05-25 | $6.38 | $6.38 | 45,600 | — | — |
| 2000-05-24 | $6.50 | $6.50 | 77,300 | — | — |
| 2000-05-23 | $6.63 | $6.63 | 60,100 | — | — |
| 2000-05-22 | $6.69 | $6.69 | 77,600 | — | — |
| 2000-05-19 | $6.88 | $6.88 | 46,800 | — | — |
| 2000-05-18 | $7.00 | $7.00 | 47,900 | — | — |
| 2000-05-17 | $6.94 | $6.94 | 104,700 | — | — |
| 2000-05-16 | $7.38 | $7.37 | 86,400 | — | — |
| 2000-05-15 | $7.38 | $7.37 | 88,800 | — | — |
| 2000-05-12 | $7.25 | $7.25 | 91,300 | — | — |
| 2000-05-11 | $7.84 | $7.84 | 173,900 | — | — |
| 2000-05-10 | $7.47 | $7.47 | 83,900 | — | — |
| 2000-05-09 | $7.69 | $7.69 | 249,100 | — | — |
| 2000-05-08 | $7.25 | $7.25 | 137,600 | — | — |
| 2000-05-05 | $7.22 | $7.22 | 200,700 | — | — |
| 2000-05-04 | $7.25 | $7.25 | 160,800 | — | — |
| 2000-05-03 | $7.06 | $7.06 | 128,600 | — | — |
| 2000-05-02 | $7.13 | $7.13 | 179,200 | — | — |
| 2000-05-01 | $6.81 | $6.81 | 59,100 | — | — |
| 2000-04-28 | $6.63 | $6.63 | 204,100 | — | — |
| 2000-04-27 | $6.34 | $6.34 | 177,000 | — | — |
| 2000-04-26 | $6.56 | $6.56 | 142,500 | — | — |
| 2000-04-25 | $6.31 | $6.31 | 133,200 | — | — |
| 2000-04-24 | $6.28 | $6.28 | 115,200 | — | — |
| 2000-04-20 | $6.31 | $6.31 | 65,100 | — | — |
| 2000-04-19 | $6.31 | $6.31 | 279,100 | — | — |
| 2000-04-18 | $6.38 | $6.38 | 258,400 | — | — |
| 2000-04-17 | $6.38 | $6.38 | 224,400 | — | — |
| 2000-04-14 | $6.38 | $6.38 | 246,700 | — | — |
| 2000-04-13 | $6.53 | $6.53 | 93,800 | — | — |
| 2000-04-12 | $6.53 | $6.53 | 142,600 | — | — |
| 2000-04-11 | $6.59 | $6.59 | 155,200 | — | — |
| 2000-04-10 | $6.78 | $6.78 | 103,000 | — | — |
| 2000-04-07 | $6.81 | $6.81 | 80,000 | — | — |
| 2000-04-06 | $6.88 | $6.88 | 98,900 | — | — |
| 2000-04-05 | $6.81 | $6.81 | 321,800 | — | — |
| 2000-04-04 | $6.97 | $6.97 | 131,800 | — | — |
| 2000-04-03 | $6.94 | $6.94 | 332,300 | — | — |
| 2000-03-31 | $6.88 | $6.88 | 100,900 | — | — |
| 2000-03-30 | $6.88 | $6.88 | 142,300 | — | — |
| 2000-03-29 | $6.84 | $6.84 | 97,900 | — | — |
| 2000-03-28 | $6.88 | $6.88 | 198,800 | — | — |
| 2000-03-27 | $6.91 | $6.91 | 242,700 | — | — |
| 2000-03-24 | $6.94 | $6.94 | 125,300 | — | — |
| 2000-03-23 | $7.00 | $7.00 | 197,000 | — | — |
| 2000-03-22 | $7.06 | $7.06 | 138,100 | — | — |
| 2000-03-21 | $7.03 | $7.03 | 497,500 | — | — |
| 2000-03-20 | $7.00 | $7.00 | 283,200 | — | — |
| 2000-03-17 | $7.00 | $7.00 | 441,700 | — | — |
| 2000-03-16 | $7.06 | $7.06 | 279,400 | — | — |
| 2000-03-15 | $6.88 | $6.88 | 147,100 | — | — |
| 2000-03-14 | $6.81 | $6.81 | 301,600 | — | — |
| 2000-03-13 | $6.88 | $6.88 | 228,100 | — | — |
| 2000-03-10 | $7.03 | $7.03 | 105,700 | — | — |
| 2000-03-09 | $7.09 | $7.09 | 171,400 | — | — |
| 2000-03-08 | $7.13 | $7.13 | 129,000 | — | — |
| 2000-03-07 | $7.19 | $7.19 | 224,400 | — | — |
| 2000-03-06 | $7.22 | $7.22 | 484,800 | — | — |
| 2000-03-03 | $7.03 | $7.03 | 427,000 | — | — |
| 2000-03-02 | $6.75 | $6.75 | 241,700 | — | — |
| 2000-03-01 | $6.75 | $6.75 | 333,000 | — | — |
| 2000-02-29 | $7.00 | $7.00 | 521,200 | — | — |
| 2000-02-28 | $7.09 | $7.09 | 159,900 | — | — |
| 2000-02-25 | $7.06 | $7.06 | 216,800 | — | — |
| 2000-02-24 | $7.13 | $7.13 | 197,600 | — | — |
| 2000-02-23 | $7.28 | $7.28 | 249,200 | — | — |
| 2000-02-22 | $7.38 | $7.37 | 354,500 | — | — |
| 2000-02-18 | $7.31 | $7.31 | 184,900 | — | — |
| 2000-02-17 | $7.41 | $7.41 | 126,200 | — | — |
| 2000-02-16 | $7.50 | $7.50 | 276,000 | — | — |
| 2000-02-15 | $7.31 | $7.31 | 171,200 | — | — |
| 2000-02-14 | $7.66 | $7.66 | 281,400 | — | — |
| 2000-02-11 | $7.69 | $7.69 | 164,300 | — | — |
| 2000-02-10 | $7.88 | $7.88 | 158,600 | — | — |
| 2000-02-09 | $7.56 | $7.56 | 218,300 | — | — |
| 2000-02-08 | $7.19 | $7.19 | 378,700 | — | — |
| 2000-02-07 | $7.31 | $7.31 | 352,400 | — | — |
| 2000-02-04 | $7.56 | $7.56 | 190,000 | — | — |
| 2000-02-03 | $7.63 | $7.63 | 278,100 | — | — |
| 2000-02-02 | $7.75 | $7.75 | 239,500 | — | — |
| 2000-02-01 | $7.80 | $7.80 | 258,000 | — | — |
| 2000-01-31 | $8.00 | $8.00 | 157,400 | — | — |
| 2000-01-28 | $7.94 | $7.94 | 215,200 | — | — |
| 2000-01-27 | $8.19 | $8.19 | 333,500 | — | — |
| 2000-01-26 | $9.13 | $9.13 | 206,000 | — | — |
| 2000-01-25 | $9.25 | $9.25 | 225,900 | — | — |
| 2000-01-24 | $9.13 | $9.13 | 245,400 | — | — |
| 2000-01-21 | $9.03 | $9.03 | 299,000 | — | — |
| 2000-01-20 | $8.81 | $8.81 | 579,300 | — | — |
| 2000-01-19 | $8.00 | $8.00 | 290,900 | — | — |
| 2000-01-18 | $7.38 | $7.37 | 434,900 | — | — |
| 2000-01-14 | $7.13 | $7.13 | 491,800 | — | — |
| 2000-01-13 | $7.13 | $7.13 | 440,300 | — | — |
| 2000-01-12 | $7.19 | $7.19 | 432,200 | — | — |
| 2000-01-11 | $7.19 | $7.19 | 264,000 | — | — |
| 2000-01-10 | $7.06 | $7.06 | 436,700 | — | — |
| 2000-01-07 | $7.06 | $7.06 | 505,800 | — | — |
| 2000-01-06 | $7.13 | $7.13 | 360,900 | — | — |
| 2000-01-05 | $7.06 | $7.06 | 442,700 | — | — |
| 2000-01-04 | $7.19 | $7.19 | 374,600 | — | — |
| 2000-01-03 | $7.13 | $7.13 | 290,500 | — | — |