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
- 1998-05-13 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 | $5.75 | $5.75 | 6,000 | — | — |
| 2000-12-28 | $5.69 | $5.69 | 10,800 | — | — |
| 2000-12-27 | $5.69 | $5.69 | 34,200 | — | — |
| 2000-12-26 | $5.66 | $5.66 | 200 | — | — |
| 2000-12-22 | $5.66 | $5.66 | 7,600 | — | — |
| 2000-12-21 | $5.69 | $5.69 | 43,000 | — | — |
| 2000-12-20 | $5.63 | $5.63 | 19,600 | — | — |
| 2000-12-19 | $5.41 | $5.41 | 26,800 | — | — |
| 2000-12-18 | $5.50 | $5.50 | 4,400 | — | — |
| 2000-12-15 | $5.50 | $5.50 | 14,400 | — | — |
| 2000-12-14 | $5.50 | $5.50 | 15,200 | — | — |
| 2000-12-13 | $5.41 | $5.41 | 27,400 | — | — |
| 2000-12-12 | $5.63 | $5.63 | 5,800 | — | — |
| 2000-12-11 | $5.56 | $5.56 | 20,600 | — | — |
| 2000-12-08 | $5.88 | $5.88 | 14,800 | — | — |
| 2000-12-07 | $6.00 | $6.00 | 15,400 | — | — |
| 2000-12-06 | $6.22 | $6.22 | 11,800 | — | — |
| 2000-12-05 | $6.22 | $6.22 | 16,000 | — | — |
| 2000-12-04 | $6.34 | $6.34 | 12,600 | — | — |
| 2000-12-01 | $6.38 | $6.38 | 9,200 | — | — |
| 2000-11-30 | $6.25 | $6.25 | 17,200 | — | — |
| 2000-11-29 | $6.47 | $6.47 | 4,800 | — | — |
| 2000-11-28 | $6.44 | $6.44 | 53,200 | — | — |
| 2000-11-27 | $6.38 | $6.38 | 53,200 | — | — |
| 2000-11-24 | $6.00 | $6.00 | 3,800 | — | — |
| 2000-11-22 | $6.00 | $6.00 | 0 | — | — |
| 2000-11-21 | $6.00 | $6.00 | 58,800 | — | — |
| 2000-11-20 | $5.94 | $5.94 | 39,800 | — | — |
| 2000-11-17 | $5.91 | $5.91 | 15,600 | — | — |
| 2000-11-16 | $5.88 | $5.88 | 3,600 | — | — |
| 2000-11-15 | $5.88 | $5.88 | 4,400 | — | — |
| 2000-11-14 | $5.88 | $5.88 | 6,200 | — | — |
| 2000-11-13 | $5.91 | $5.91 | 7,800 | — | — |
| 2000-11-10 | $5.88 | $5.88 | 9,600 | — | — |
| 2000-11-09 | $5.88 | $5.88 | 67,800 | — | — |
| 2000-11-08 | $5.91 | $5.91 | 5,800 | — | — |
| 2000-11-07 | $5.88 | $5.88 | 11,000 | — | — |
| 2000-11-06 | $6.03 | $6.03 | 0 | — | — |
| 2000-11-03 | $6.03 | $6.03 | 22,000 | — | — |
| 2000-11-02 | $5.94 | $5.94 | 17,600 | — | — |
| 2000-11-01 | $6.00 | $6.00 | 48,400 | — | — |
| 2000-10-31 | $5.97 | $5.97 | 8,200 | — | — |
| 2000-10-30 | $5.81 | $5.81 | 26,800 | — | — |
| 2000-10-27 | $6.06 | $6.06 | 16,400 | — | — |
| 2000-10-26 | $6.06 | $6.06 | 17,800 | — | — |
| 2000-10-25 | $5.94 | $5.94 | 0 | — | — |
| 2000-10-24 | $5.94 | $5.94 | 14,400 | — | — |
| 2000-10-23 | $5.75 | $5.75 | 24,600 | — | — |
| 2000-10-20 | $5.94 | $5.94 | 4,400 | — | — |
| 2000-10-19 | $6.00 | $6.00 | 61,600 | — | — |
| 2000-10-18 | $5.81 | $5.81 | 40,400 | — | — |
| 2000-10-17 | $5.56 | $5.56 | 44,400 | — | — |
| 2000-10-16 | $5.50 | $5.50 | 53,800 | — | — |
| 2000-10-13 | $4.97 | $4.97 | 39,200 | — | — |
| 2000-10-12 | $4.81 | $4.81 | 600 | — | — |
| 2000-10-11 | $4.84 | $4.84 | 2,800 | — | — |
| 2000-10-10 | $4.78 | $4.78 | 1,000 | — | — |
| 2000-10-09 | $4.78 | $4.78 | 12,000 | — | — |
| 2000-10-06 | $4.81 | $4.81 | 116,800 | — | — |
| 2000-10-05 | $4.84 | $4.84 | 38,200 | — | — |
| 2000-10-04 | $4.78 | $4.78 | 30,800 | — | — |
| 2000-10-03 | $4.84 | $4.84 | 21,600 | — | — |
| 2000-10-02 | $4.78 | $4.78 | 10,000 | — | — |
| 2000-09-29 | $4.69 | $4.69 | 144,800 | — | — |
| 2000-09-28 | $4.75 | $4.75 | 44,600 | — | — |
| 2000-09-27 | $4.72 | $4.72 | 22,200 | — | — |
| 2000-09-26 | $4.72 | $4.72 | 2,200 | — | — |
| 2000-09-25 | $4.66 | $4.66 | 135,200 | — | — |
| 2000-09-22 | $4.66 | $4.66 | 28,800 | — | — |
| 2000-09-21 | $4.56 | $4.56 | 4,800 | — | — |
| 2000-09-20 | $4.56 | $4.56 | 2,400 | — | — |
| 2000-09-19 | $4.56 | $4.56 | 11,400 | — | — |
| 2000-09-18 | $4.50 | $4.50 | 0 | — | — |
| 2000-09-15 | $4.50 | $4.50 | 26,400 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 8,000 | — | — |
| 2000-09-13 | $4.50 | $4.50 | 7,400 | — | — |
| 2000-09-12 | $4.50 | $4.50 | 1,200 | — | — |
| 2000-09-11 | $4.44 | $4.44 | 8,400 | — | — |
| 2000-09-08 | $4.50 | $4.50 | 37,800 | — | — |
| 2000-09-07 | $4.44 | $4.44 | 22,000 | — | — |
| 2000-09-06 | $4.38 | $4.38 | 11,800 | — | — |
| 2000-09-05 | $4.28 | $4.28 | 10,600 | — | — |
| 2000-09-01 | $4.31 | $4.31 | 5,200 | — | — |
| 2000-08-31 | $4.31 | $4.31 | 5,800 | — | — |
| 2000-08-30 | $4.34 | $4.34 | 200 | — | — |
| 2000-08-29 | $4.28 | $4.28 | 4,400 | — | — |
| 2000-08-28 | $4.28 | $4.28 | 1,600 | — | — |
| 2000-08-25 | $4.28 | $4.28 | 12,600 | — | — |
| 2000-08-24 | $4.31 | $4.31 | 1,000 | — | — |
| 2000-08-23 | $4.31 | $4.31 | 2,400 | — | — |
| 2000-08-22 | $4.34 | $4.34 | 7,600 | — | — |
| 2000-08-21 | $4.31 | $4.31 | 6,000 | — | — |
| 2000-08-18 | $4.28 | $4.28 | 1,800 | — | — |
| 2000-08-17 | $4.25 | $4.25 | 2,200 | — | — |
| 2000-08-16 | $4.19 | $4.19 | 133,800 | — | — |
| 2000-08-15 | $4.19 | $4.19 | 12,000 | — | — |
| 2000-08-14 | $4.28 | $4.28 | 15,200 | — | — |
| 2000-08-11 | $4.44 | $4.44 | 7,600 | — | — |
| 2000-08-10 | $4.59 | $4.59 | 9,800 | — | — |
| 2000-08-09 | $4.69 | $4.69 | 4,000 | — | — |
| 2000-08-08 | $4.78 | $4.78 | 8,000 | — | — |
| 2000-08-07 | $4.81 | $4.81 | 21,200 | — | — |
| 2000-08-04 | $4.63 | $4.63 | 38,600 | — | — |
| 2000-08-03 | $4.44 | $4.44 | 3,200 | — | — |
| 2000-08-02 | $4.38 | $4.38 | 2,600 | — | — |
| 2000-08-01 | $4.34 | $4.34 | 17,600 | — | — |
| 2000-07-31 | $4.28 | $4.28 | 48,600 | — | — |
| 2000-07-28 | $4.22 | $4.22 | 2,600 | — | — |
| 2000-07-27 | $4.22 | $4.22 | 52,000 | — | — |
| 2000-07-26 | $4.22 | $4.22 | 43,600 | — | — |
| 2000-07-25 | $4.28 | $4.28 | 27,400 | — | — |
| 2000-07-24 | $4.16 | $4.16 | 35,000 | — | — |
| 2000-07-21 | $4.00 | $4.00 | 10,600 | — | — |
| 2000-07-20 | $3.94 | $3.94 | 210,400 | — | — |
| 2000-07-19 | $3.94 | $3.94 | 83,800 | — | — |
| 2000-07-18 | $3.97 | $3.97 | 25,400 | — | — |
| 2000-07-17 | $3.97 | $3.97 | 31,800 | — | — |
| 2000-07-14 | $4.06 | $4.06 | 6,600 | — | — |
| 2000-07-13 | $4.13 | $4.13 | 24,800 | — | — |
| 2000-07-12 | $4.13 | $4.13 | 51,400 | — | — |
| 2000-07-11 | $4.06 | $4.06 | 23,400 | — | — |
| 2000-07-10 | $4.06 | $4.06 | 3,200 | — | — |
| 2000-07-07 | $4.06 | $4.06 | 18,000 | — | — |
| 2000-07-06 | $4.06 | $4.06 | 534,600 | — | — |
| 2000-07-05 | $4.06 | $4.06 | 53,000 | — | — |
| 2000-07-03 | $3.94 | $3.94 | 8,600 | — | — |
| 2000-06-30 | $3.91 | $3.91 | 592,600 | — | — |
| 2000-06-29 | $4.03 | $4.03 | 100,600 | — | — |
| 2000-06-28 | $4.00 | $4.00 | 128,800 | — | — |
| 2000-06-27 | $4.00 | $4.00 | 193,400 | — | — |
| 2000-06-26 | $4.00 | $4.00 | 14,400 | — | — |
| 2000-06-23 | $4.00 | $4.00 | 31,600 | — | — |
| 2000-06-22 | $4.03 | $4.03 | 47,800 | — | — |
| 2000-06-21 | $4.03 | $4.03 | 83,200 | — | — |
| 2000-06-20 | $4.03 | $4.03 | 276,000 | — | — |
| 2000-06-19 | $4.03 | $4.03 | 47,600 | — | — |
| 2000-06-16 | $4.03 | $4.03 | 81,600 | — | — |
| 2000-06-15 | $4.06 | $4.06 | 52,800 | — | — |
| 2000-06-14 | $4.06 | $4.06 | 55,800 | — | — |
| 2000-06-13 | $4.03 | $4.03 | 16,000 | — | — |
| 2000-06-12 | $4.06 | $4.06 | 17,000 | — | — |
| 2000-06-09 | $4.06 | $4.06 | 16,000 | — | — |
| 2000-06-08 | $4.03 | $4.03 | 29,200 | — | — |
| 2000-06-07 | $4.03 | $4.03 | 324,400 | — | — |
| 2000-06-06 | $4.03 | $4.03 | 8,400 | — | — |
| 2000-06-05 | $4.16 | $4.16 | 135,000 | — | — |
| 2000-06-02 | $4.06 | $4.06 | 26,200 | — | — |
| 2000-06-01 | $4.03 | $4.03 | 46,200 | — | — |
| 2000-05-31 | $3.97 | $3.97 | 86,400 | — | — |
| 2000-05-30 | $4.06 | $4.06 | 36,000 | — | — |
| 2000-05-26 | $4.03 | $4.03 | 33,800 | — | — |
| 2000-05-25 | $3.97 | $3.97 | 9,600 | — | — |
| 2000-05-24 | $3.94 | $3.94 | 129,200 | — | — |
| 2000-05-23 | $4.03 | $4.03 | 38,200 | — | — |
| 2000-05-22 | $4.03 | $4.03 | 113,600 | — | — |
| 2000-05-19 | $4.03 | $4.03 | 421,000 | — | — |
| 2000-05-18 | $4.00 | $4.00 | 41,400 | — | — |
| 2000-05-17 | $4.00 | $4.00 | 41,800 | — | — |
| 2000-05-16 | $4.09 | $4.09 | 13,000 | — | — |
| 2000-05-15 | $4.06 | $4.06 | 27,200 | — | — |
| 2000-05-12 | $4.00 | $4.00 | 39,400 | — | — |
| 2000-05-11 | $4.00 | $4.00 | 90,600 | — | — |
| 2000-05-10 | $4.00 | $4.00 | 483,600 | — | — |
| 2000-05-09 | $3.91 | $3.91 | 72,200 | — | — |
| 2000-05-08 | $3.94 | $3.94 | 39,800 | — | — |
| 2000-05-05 | $4.03 | $4.03 | 61,000 | — | — |
| 2000-05-04 | $4.00 | $4.00 | 20,200 | — | — |
| 2000-05-03 | $4.06 | $4.06 | 112,600 | — | — |
| 2000-05-02 | $4.31 | $4.31 | 23,400 | — | — |
| 2000-05-01 | $4.25 | $4.25 | 106,800 | — | — |
| 2000-04-28 | $4.66 | $4.66 | 19,000 | — | — |
| 2000-04-27 | $4.63 | $4.63 | 45,400 | — | — |
| 2000-04-26 | $4.78 | $4.78 | 9,000 | — | — |
| 2000-04-25 | $4.84 | $4.84 | 364,200 | — | — |
| 2000-04-24 | $4.84 | $4.84 | 11,800 | — | — |
| 2000-04-20 | $4.84 | $4.84 | 8,000 | — | — |
| 2000-04-19 | $4.81 | $4.81 | 4,000 | — | — |
| 2000-04-18 | $4.75 | $4.75 | 67,400 | — | — |
| 2000-04-17 | $4.59 | $4.59 | 38,800 | — | — |
| 2000-04-14 | $4.56 | $4.56 | 28,400 | — | — |
| 2000-04-13 | $4.75 | $4.75 | 13,200 | — | — |
| 2000-04-12 | $4.84 | $4.84 | 14,400 | — | — |
| 2000-04-11 | $4.91 | $4.91 | 22,600 | — | — |
| 2000-04-10 | $4.84 | $4.84 | 11,600 | — | — |
| 2000-04-07 | $5.00 | $5.00 | 29,800 | — | — |
| 2000-04-06 | $4.97 | $4.97 | 6,200 | — | — |
| 2000-04-05 | $5.00 | $5.00 | 21,200 | — | — |
| 2000-04-04 | $5.03 | $5.03 | 28,000 | — | — |
| 2000-04-03 | $4.97 | $4.97 | 8,600 | — | — |
| 2000-03-31 | $4.88 | $4.88 | 15,600 | — | — |
| 2000-03-30 | $4.94 | $4.94 | 47,200 | — | — |
| 2000-03-29 | $5.00 | $5.00 | 22,800 | — | — |
| 2000-03-28 | $5.00 | $5.00 | 36,400 | — | — |
| 2000-03-27 | $5.00 | $5.00 | 37,600 | — | — |
| 2000-03-24 | $5.13 | $5.13 | 26,400 | — | — |
| 2000-03-23 | $5.13 | $5.13 | 23,800 | — | — |
| 2000-03-22 | $5.00 | $5.00 | 26,200 | — | — |
| 2000-03-21 | $4.97 | $4.97 | 19,400 | — | — |
| 2000-03-20 | $5.00 | $5.00 | 2,000 | — | — |
| 2000-03-17 | $5.06 | $5.06 | 16,400 | — | — |
| 2000-03-16 | $5.00 | $5.00 | 23,800 | — | — |
| 2000-03-15 | $4.94 | $4.94 | 39,600 | — | — |
| 2000-03-14 | $5.06 | $5.06 | 52,000 | — | — |
| 2000-03-13 | $4.78 | $4.78 | 15,800 | — | — |
| 2000-03-10 | $4.88 | $4.88 | 9,200 | — | — |
| 2000-03-09 | $4.88 | $4.88 | 13,600 | — | — |
| 2000-03-08 | $5.06 | $5.06 | 54,600 | — | — |
| 2000-03-07 | $5.00 | $5.00 | 27,200 | — | — |
| 2000-03-06 | $4.97 | $4.97 | 18,000 | — | — |
| 2000-03-03 | $4.97 | $4.97 | 25,800 | — | — |
| 2000-03-02 | $4.88 | $4.88 | 44,600 | — | — |
| 2000-03-01 | $4.69 | $4.69 | 19,200 | — | — |
| 2000-02-29 | $4.69 | $4.69 | 82,800 | — | — |
| 2000-02-28 | $4.13 | $4.13 | 111,000 | — | — |
| 2000-02-25 | $4.28 | $4.28 | 42,800 | — | — |
| 2000-02-24 | $4.59 | $4.59 | 52,600 | — | — |
| 2000-02-23 | $4.63 | $4.63 | 35,000 | — | — |
| 2000-02-22 | $4.69 | $4.69 | 39,800 | — | — |
| 2000-02-18 | $4.69 | $4.69 | 28,200 | — | — |
| 2000-02-17 | $4.75 | $4.75 | 22,200 | — | — |
| 2000-02-16 | $4.81 | $4.81 | 39,200 | — | — |
| 2000-02-15 | $4.84 | $4.84 | 73,800 | — | — |
| 2000-02-14 | $5.06 | $5.06 | 126,400 | — | — |
| 2000-02-11 | $5.25 | $5.25 | 40,800 | — | — |
| 2000-02-10 | $5.38 | $5.38 | 39,400 | — | — |
| 2000-02-09 | $5.28 | $5.28 | 33,600 | — | — |
| 2000-02-08 | $5.25 | $5.25 | 38,200 | — | — |
| 2000-02-07 | $5.41 | $5.41 | 60,000 | — | — |
| 2000-02-04 | $5.50 | $5.50 | 65,200 | — | — |
| 2000-02-03 | $5.50 | $5.50 | 24,200 | — | — |
| 2000-02-02 | $5.44 | $5.44 | 11,800 | — | — |
| 2000-02-01 | $5.41 | $5.41 | 28,000 | — | — |
| 2000-01-31 | $5.50 | $5.50 | 25,400 | — | — |
| 2000-01-28 | $5.41 | $5.41 | 16,400 | — | — |
| 2000-01-27 | $5.22 | $5.22 | 13,600 | — | — |
| 2000-01-26 | $5.22 | $5.22 | 19,400 | — | — |
| 2000-01-25 | $5.19 | $5.19 | 59,000 | — | — |
| 2000-01-24 | $5.59 | $5.59 | 24,000 | — | — |
| 2000-01-21 | $5.88 | $5.88 | 18,600 | — | — |
| 2000-01-20 | $5.94 | $5.94 | 51,800 | — | — |
| 2000-01-19 | $6.13 | $6.13 | 10,200 | — | — |
| 2000-01-18 | $6.22 | $6.22 | 21,800 | — | — |
| 2000-01-14 | $6.16 | $6.16 | 112,200 | — | — |
| 2000-01-13 | $6.25 | $6.25 | 24,000 | — | — |
| 2000-01-12 | $6.19 | $6.19 | 34,800 | — | — |
| 2000-01-11 | $6.28 | $6.28 | 20,200 | — | — |
| 2000-01-10 | $6.28 | $6.28 | 73,400 | — | — |
| 2000-01-07 | $6.31 | $6.31 | 175,800 | — | — |
| 2000-01-06 | $5.72 | $5.72 | 81,200 | — | — |
| 2000-01-05 | $5.25 | $5.25 | 43,000 | — | — |
| 2000-01-04 | $5.19 | $5.19 | 118,800 | — | — |
| 2000-01-03 | $5.25 | $5.25 | 219,000 | — | — |