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
- 1995-08-16 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 | $6.16 | $6.16 | 68,572 | — | — |
| 2000-12-28 | $5.85 | $5.85 | 51,318 | — | — |
| 2000-12-27 | $5.20 | $5.20 | 38,931 | — | — |
| 2000-12-26 | $4.97 | $4.97 | 10,175 | — | — |
| 2000-12-22 | $4.89 | $4.89 | 104,628 | — | — |
| 2000-12-21 | $4.97 | $4.97 | 30,304 | — | — |
| 2000-12-20 | $4.92 | $4.92 | 66,139 | — | — |
| 2000-12-19 | $5.54 | $5.54 | 15,484 | — | — |
| 2000-12-18 | $5.57 | $5.57 | 15,042 | — | — |
| 2000-12-15 | $5.68 | $5.68 | 45,346 | — | — |
| 2000-12-14 | $5.82 | $5.82 | 72,554 | — | — |
| 2000-12-13 | $6.47 | $6.47 | 10,396 | — | — |
| 2000-12-12 | $6.56 | $6.56 | 41,364 | — | — |
| 2000-12-11 | $6.67 | $6.67 | 34,286 | — | — |
| 2000-12-08 | $6.44 | $6.44 | 69,899 | — | — |
| 2000-12-07 | $6.27 | $6.27 | 24,553 | — | — |
| 2000-12-06 | $5.85 | $5.85 | 36,277 | — | — |
| 2000-12-05 | $5.91 | $5.91 | 72,332 | — | — |
| 2000-12-04 | $6.30 | $6.30 | 60,388 | — | — |
| 2000-12-01 | $6.33 | $6.33 | 36,719 | — | — |
| 2000-11-30 | $6.50 | $6.50 | 78,084 | — | — |
| 2000-11-29 | $6.64 | $6.64 | 41,586 | — | — |
| 2000-11-28 | $6.78 | $6.78 | 103,079 | — | — |
| 2000-11-27 | $6.84 | $6.84 | 118,121 | — | — |
| 2000-11-24 | $6.64 | $6.64 | 83,835 | — | — |
| 2000-11-22 | $6.98 | $6.98 | 43,576 | — | — |
| 2000-11-21 | $7.18 | $7.18 | 50,655 | — | — |
| 2000-11-20 | $7.21 | $7.21 | 104,628 | — | — |
| 2000-11-17 | $7.23 | $7.23 | 159,928 | — | — |
| 2000-11-16 | $6.89 | $6.89 | 143,338 | — | — |
| 2000-11-15 | $6.64 | $6.64 | 21,235 | — | — |
| 2000-11-14 | $6.67 | $6.67 | 24,996 | — | — |
| 2000-11-13 | $6.78 | $6.78 | 113,918 | — | — |
| 2000-11-10 | $6.98 | $6.98 | 231,375 | — | — |
| 2000-11-09 | $6.75 | $6.75 | 176,739 | — | — |
| 2000-11-08 | $6.50 | $6.50 | 64,812 | — | — |
| 2000-11-07 | $6.50 | $6.50 | 118,342 | — | — |
| 2000-11-06 | $5.93 | $5.93 | 91,577 | — | — |
| 2000-11-03 | $5.59 | $5.59 | 40,922 | — | — |
| 2000-11-02 | $5.54 | $5.54 | 29,641 | — | — |
| 2000-11-01 | $5.42 | $5.42 | 8,627 | — | — |
| 2000-10-31 | $5.51 | $5.51 | 46,231 | — | — |
| 2000-10-30 | $5.20 | $5.20 | 49,106 | — | — |
| 2000-10-27 | $5.48 | $5.48 | 13,051 | — | — |
| 2000-10-26 | $5.57 | $5.57 | 20,793 | — | — |
| 2000-10-25 | $5.40 | $5.40 | 27,650 | — | — |
| 2000-10-24 | $5.54 | $5.54 | 38,931 | — | — |
| 2000-10-23 | $5.45 | $5.45 | 51,318 | — | — |
| 2000-10-20 | $5.17 | $5.17 | 48,885 | — | — |
| 2000-10-19 | $5.20 | $5.20 | 33,622 | — | — |
| 2000-10-18 | $5.14 | $5.14 | 12,830 | — | — |
| 2000-10-17 | $5.11 | $5.11 | 33,844 | — | — |
| 2000-10-16 | $5.17 | $5.17 | 61,715 | — | — |
| 2000-10-13 | $5.37 | $5.37 | 78,084 | — | — |
| 2000-10-12 | $5.51 | $5.51 | 76,093 | — | — |
| 2000-10-11 | $5.68 | $5.68 | 76,093 | — | — |
| 2000-10-10 | $5.91 | $5.91 | 99,540 | — | — |
| 2000-10-09 | $5.65 | $5.65 | 32,074 | — | — |
| 2000-10-06 | $5.71 | $5.71 | 311,671 | — | — |
| 2000-10-05 | $4.97 | $4.97 | 107,282 | — | — |
| 2000-10-04 | $4.63 | $4.63 | 32,074 | — | — |
| 2000-10-03 | $4.66 | $4.66 | 14,599 | — | — |
| 2000-10-02 | $4.63 | $4.63 | 40,922 | — | — |
| 2000-09-29 | $4.86 | $4.86 | 11,060 | — | — |
| 2000-09-28 | $5.00 | $5.00 | 32,516 | — | — |
| 2000-09-27 | $5.03 | $5.03 | 18,581 | — | — |
| 2000-09-26 | $5.06 | $5.06 | 8,848 | — | — |
| 2000-09-25 | $5.23 | $5.23 | 24,996 | — | — |
| 2000-09-22 | $5.31 | $5.31 | 21,235 | — | — |
| 2000-09-21 | $5.06 | $5.06 | 14,157 | — | — |
| 2000-09-20 | $5.42 | $5.42 | 28,092 | — | — |
| 2000-09-19 | $5.31 | $5.31 | 7,300 | — | — |
| 2000-09-18 | $5.20 | $5.20 | 85,162 | — | — |
| 2000-09-15 | $5.82 | $5.82 | 110,600 | — | — |
| 2000-09-14 | $5.88 | $5.88 | 41,143 | — | — |
| 2000-09-13 | $5.99 | $5.99 | 53,530 | — | — |
| 2000-09-12 | $5.93 | $5.93 | 59,282 | — | — |
| 2000-09-11 | $6.58 | $6.58 | 62,600 | — | — |
| 2000-09-08 | $6.16 | $6.16 | 35,171 | — | — |
| 2000-09-07 | $6.50 | $6.50 | 22,784 | — | — |
| 2000-09-06 | $6.30 | $6.30 | 25,880 | — | — |
| 2000-09-05 | $6.10 | $6.10 | 93,346 | — | — |
| 2000-09-01 | $6.61 | $6.61 | 56,185 | — | — |
| 2000-08-31 | $6.61 | $6.61 | 75,872 | — | — |
| 2000-08-30 | $6.44 | $6.44 | 48,222 | — | — |
| 2000-08-29 | $6.61 | $6.61 | 149,974 | — | — |
| 2000-08-28 | $6.30 | $6.30 | 214,122 | — | — |
| 2000-08-25 | $5.48 | $5.48 | 33,401 | — | — |
| 2000-08-24 | $5.17 | $5.17 | 45,346 | — | — |
| 2000-08-23 | $5.28 | $5.28 | 71,226 | — | — |
| 2000-08-22 | $5.71 | $5.71 | 31,189 | — | — |
| 2000-08-21 | $5.82 | $5.82 | 12,166 | — | — |
| 2000-08-18 | $5.76 | $5.76 | 26,986 | — | — |
| 2000-08-17 | $5.76 | $5.76 | 42,913 | — | — |
| 2000-08-16 | $5.62 | $5.62 | 35,834 | — | — |
| 2000-08-15 | $5.82 | $5.82 | 53,530 | — | — |
| 2000-08-14 | $5.93 | $5.93 | 87,374 | — | — |
| 2000-08-11 | $6.24 | $6.24 | 57,954 | — | — |
| 2000-08-10 | $6.39 | $6.39 | 76,093 | — | — |
| 2000-08-09 | $6.22 | $6.22 | 115,688 | — | — |
| 2000-08-08 | $5.65 | $5.65 | 76,093 | — | — |
| 2000-08-07 | $6.19 | $6.19 | 68,130 | — | — |
| 2000-08-04 | $6.27 | $6.27 | 65,033 | — | — |
| 2000-08-03 | $5.88 | $5.88 | 100,204 | — | — |
| 2000-08-02 | $5.48 | $5.48 | 95,558 | — | — |
| 2000-08-01 | $5.28 | $5.28 | 7,521 | — | — |
| 2000-07-31 | $5.34 | $5.34 | 29,641 | — | — |
| 2000-07-28 | $5.37 | $5.37 | 38,931 | — | — |
| 2000-07-27 | $5.40 | $5.40 | 134,711 | — | — |
| 2000-07-26 | $5.71 | $5.71 | 128,738 | — | — |
| 2000-07-25 | $5.42 | $5.42 | 28,092 | — | — |
| 2000-07-24 | $5.59 | $5.59 | 92,683 | — | — |
| 2000-07-21 | $5.34 | $5.34 | 15,484 | — | — |
| 2000-07-20 | $5.42 | $5.42 | 23,447 | — | — |
| 2000-07-19 | $5.26 | $5.26 | 39,152 | — | — |
| 2000-07-18 | $5.37 | $5.37 | 29,198 | — | — |
| 2000-07-17 | $5.20 | $5.20 | 109,936 | — | — |
| 2000-07-14 | $5.76 | $5.76 | 114,803 | — | — |
| 2000-07-13 | $5.48 | $5.48 | 67,245 | — | — |
| 2000-07-12 | $5.37 | $5.37 | 117,900 | — | — |
| 2000-07-11 | $4.92 | $4.92 | 119,890 | — | — |
| 2000-07-10 | $4.44 | $4.44 | 18,138 | — | — |
| 2000-07-07 | $4.46 | $4.46 | 51,761 | — | — |
| 2000-07-06 | $4.29 | $4.29 | 37,383 | — | — |
| 2000-07-05 | $4.29 | $4.29 | 10,396 | — | — |
| 2000-07-03 | $4.38 | $4.38 | 8,627 | — | — |
| 2000-06-30 | $4.49 | $4.49 | 37,825 | — | — |
| 2000-06-29 | $4.51 | $4.51 | 85,162 | — | — |
| 2000-06-28 | $4.24 | $4.24 | 21,678 | — | — |
| 2000-06-27 | $4.21 | $4.21 | 6,857 | — | — |
| 2000-06-26 | $4.07 | $4.07 | 48,443 | — | — |
| 2000-06-23 | $4.07 | $4.07 | 101,531 | — | — |
| 2000-06-22 | $3.84 | $3.84 | 3,982 | — | — |
| 2000-06-21 | $3.84 | $3.84 | 6,636 | — | — |
| 2000-06-20 | $3.81 | $3.81 | 11,502 | — | — |
| 2000-06-19 | $3.96 | $3.96 | 8,627 | — | — |
| 2000-06-16 | $3.94 | $3.94 | 16,148 | — | — |
| 2000-06-15 | $3.90 | $3.90 | 42,470 | — | — |
| 2000-06-14 | $4.13 | $4.13 | 17,254 | — | — |
| 2000-06-13 | $4.24 | $4.24 | 58,839 | — | — |
| 2000-06-12 | $4.51 | $4.51 | 55,964 | — | — |
| 2000-06-09 | $4.41 | $4.41 | 50,434 | — | — |
| 2000-06-08 | $4.27 | $4.27 | 43,134 | — | — |
| 2000-06-07 | $4.22 | $4.22 | 63,042 | — | — |
| 2000-06-06 | $4.15 | $4.15 | 91,577 | — | — |
| 2000-06-05 | $3.93 | $3.93 | 62,600 | — | — |
| 2000-06-02 | $3.62 | $3.62 | 51,097 | — | — |
| 2000-06-01 | $3.56 | $3.56 | 31,853 | — | — |
| 2000-05-31 | $3.18 | $3.18 | 10,839 | — | — |
| 2000-05-30 | $3.16 | $3.16 | 15,484 | — | — |
| 2000-05-26 | $3.19 | $3.19 | 4,203 | — | — |
| 2000-05-25 | $3.19 | $3.19 | 27,650 | — | — |
| 2000-05-24 | $3.22 | $3.22 | 55,964 | — | — |
| 2000-05-23 | $3.48 | $3.48 | 39,374 | — | — |
| 2000-05-22 | $3.56 | $3.56 | 70,784 | — | — |
| 2000-05-19 | $3.56 | $3.56 | 136,038 | — | — |
| 2000-05-18 | $3.84 | $3.84 | 49,991 | — | — |
| 2000-05-17 | $3.84 | $3.84 | 28,977 | — | — |
| 2000-05-16 | $3.84 | $3.84 | 236,463 | — | — |
| 2000-05-15 | $4.07 | $4.07 | 10,839 | — | — |
| 2000-05-12 | $4.18 | $4.18 | 13,714 | — | — |
| 2000-05-11 | $4.14 | $4.14 | 10,396 | — | — |
| 2000-05-10 | $4.13 | $4.13 | 46,452 | — | — |
| 2000-05-09 | $4.52 | $4.52 | 24,996 | — | — |
| 2000-05-08 | $4.89 | $4.89 | 33,180 | — | — |
| 2000-05-05 | $4.90 | $4.90 | 24,332 | — | — |
| 2000-05-04 | $4.58 | $4.58 | 52,424 | — | — |
| 2000-05-03 | $5.03 | $5.03 | 73,881 | — | — |
| 2000-05-02 | $5.40 | $5.40 | 21,456 | — | — |
| 2000-05-01 | $5.40 | $5.40 | 50,655 | — | — |
| 2000-04-28 | $5.11 | $5.11 | 41,807 | — | — |
| 2000-04-27 | $4.44 | $4.44 | 19,023 | — | — |
| 2000-04-26 | $4.32 | $4.32 | 19,687 | — | — |
| 2000-04-25 | $4.18 | $4.18 | 110,379 | — | — |
| 2000-04-24 | $3.73 | $3.73 | 67,466 | — | — |
| 2000-04-20 | $4.41 | $4.41 | 119,669 | — | — |
| 2000-04-19 | $3.84 | $3.84 | 94,895 | — | — |
| 2000-04-18 | $4.02 | $4.02 | 135,596 | — | — |
| 2000-04-17 | $3.62 | $3.62 | 122,102 | — | — |
| 2000-04-14 | $4.27 | $4.27 | 97,328 | — | — |
| 2000-04-13 | $4.78 | $4.78 | 67,687 | — | — |
| 2000-04-12 | $4.75 | $4.75 | 75,872 | — | — |
| 2000-04-11 | $5.03 | $5.03 | 62,600 | — | — |
| 2000-04-10 | $5.34 | $5.34 | 62,600 | — | — |
| 2000-04-07 | $5.59 | $5.59 | 35,171 | — | — |
| 2000-04-06 | $5.40 | $5.40 | 194,435 | — | — |
| 2000-04-05 | $4.66 | $4.66 | 54,858 | — | — |
| 2000-04-04 | $4.61 | $4.61 | 157,937 | — | — |
| 2000-04-03 | $4.69 | $4.69 | 29,862 | — | — |
| 2000-03-31 | $4.75 | $4.75 | 151,522 | — | — |
| 2000-03-30 | $4.55 | $4.55 | 126,748 | — | — |
| 2000-03-29 | $5.48 | $5.48 | 120,775 | — | — |
| 2000-03-28 | $6.30 | $6.30 | 56,627 | — | — |
| 2000-03-27 | $6.67 | $6.67 | 11,060 | — | — |
| 2000-03-24 | $6.67 | $6.67 | 33,844 | — | — |
| 2000-03-23 | $6.92 | $6.92 | 19,687 | — | — |
| 2000-03-22 | $7.01 | $7.01 | 92,462 | — | — |
| 2000-03-21 | $6.72 | $6.72 | 78,747 | — | — |
| 2000-03-20 | $6.75 | $6.75 | 158,379 | — | — |
| 2000-03-17 | $6.61 | $6.61 | 53,752 | — | — |
| 2000-03-16 | $6.33 | $6.33 | 146,877 | — | — |
| 2000-03-15 | $6.33 | $6.33 | 113,476 | — | — |
| 2000-03-14 | $6.72 | $6.72 | 155,061 | — | — |
| 2000-03-13 | $6.95 | $6.95 | 66,581 | — | — |
| 2000-03-10 | $7.04 | $7.04 | 166,785 | — | — |
| 2000-03-09 | $7.23 | $7.23 | 50,434 | — | — |
| 2000-03-08 | $7.12 | $7.12 | 340,648 | — | — |
| 2000-03-07 | $7.69 | $7.69 | 593,258 | — | — |
| 2000-03-06 | $8.14 | $8.14 | 355,026 | — | — |
| 2000-03-03 | $7.66 | $7.66 | 239,117 | — | — |
| 2000-03-02 | $7.60 | $7.60 | 390,197 | — | — |
| 2000-03-01 | $7.91 | $7.91 | 167,006 | — | — |
| 2000-02-29 | $6.81 | $6.81 | 155,946 | — | — |
| 2000-02-28 | $6.33 | $6.33 | 244,426 | — | — |
| 2000-02-25 | $6.70 | $6.70 | 422,713 | — | — |
| 2000-02-24 | $6.89 | $6.89 | 1,205,982 | — | — |
| 2000-02-23 | $5.14 | $5.14 | 138,029 | — | — |
| 2000-02-22 | $5.62 | $5.62 | 428,907 | — | — |
| 2000-02-18 | $6.70 | $6.70 | 456,114 | — | — |
| 2000-02-17 | $7.26 | $7.26 | 1,777,563 | — | — |
| 2000-02-16 | $5.59 | $5.59 | 387,985 | — | — |
| 2000-02-15 | $4.63 | $4.63 | 110,821 | — | — |
| 2000-02-14 | $4.56 | $4.56 | 220,758 | — | — |
| 2000-02-11 | $4.42 | $4.42 | 95,558 | — | — |
| 2000-02-10 | $4.55 | $4.55 | 153,070 | — | — |
| 2000-02-09 | $4.38 | $4.38 | 378,473 | — | — |
| 2000-02-08 | $4.59 | $4.59 | 793,223 | — | — |
| 2000-02-07 | $4.07 | $4.07 | 259,910 | — | — |
| 2000-02-04 | $3.67 | $3.67 | 162,582 | — | — |
| 2000-02-03 | $3.56 | $3.56 | 20,350 | — | — |
| 2000-02-02 | $3.50 | $3.50 | 34,065 | — | — |
| 2000-02-01 | $3.45 | $3.45 | 12,608 | — | — |
| 2000-01-31 | $3.42 | $3.42 | 21,235 | — | — |
| 2000-01-28 | $3.56 | $3.56 | 17,032 | — | — |
| 2000-01-27 | $3.48 | $3.48 | 28,314 | — | — |
| 2000-01-26 | $3.73 | $3.73 | 155,725 | — | — |
| 2000-01-25 | $3.96 | $3.96 | 84,498 | — | — |
| 2000-01-24 | $3.96 | $3.96 | 498,585 | — | — |
| 2000-01-21 | $3.53 | $3.53 | 250,177 | — | — |
| 2000-01-20 | $3.36 | $3.36 | 167,670 | — | — |
| 2000-01-19 | $3.39 | $3.39 | 411,432 | — | — |
| 2000-01-18 | $3.14 | $3.14 | 301,496 | — | — |
| 2000-01-14 | $2.97 | $2.97 | 34,507 | — | — |
| 2000-01-13 | $3.05 | $3.05 | 80,959 | — | — |
| 2000-01-12 | $3.05 | $3.05 | 89,807 | — | — |
| 2000-01-11 | $3.01 | $3.01 | 59,503 | — | — |
| 2000-01-10 | $3.05 | $3.05 | 96,664 | — | — |
| 2000-01-07 | $2.94 | $2.94 | 53,088 | — | — |
| 2000-01-06 | $2.91 | $2.91 | 32,516 | — | — |
| 2000-01-05 | $2.88 | $2.88 | 41,807 | — | — |
| 2000-01-04 | $2.85 | $2.85 | 64,148 | — | — |
| 2000-01-03 | $2.74 | $2.74 | 45,567 | — | — |