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
- 1995-12-15 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 | $6.42 | $7.09 | 1,956,574 | — | — |
| 2000-12-28 | $6.49 | $7.16 | 2,682,750 | — | — |
| 2000-12-27 | $6.19 | $6.83 | 887,214 | — | — |
| 2000-12-26 | $6.11 | $6.75 | 679,735 | — | — |
| 2000-12-22 | $6.04 | $6.67 | 2,199,035 | — | — |
| 2000-12-21 | $5.83 | $6.44 | 2,364,897 | — | — |
| 2000-12-20 | $5.75 | $6.35 | 2,019,300 | — | — |
| 2000-12-19 | $5.85 | $6.46 | 2,235,826 | — | — |
| 2000-12-18 | $5.94 | $6.55 | 2,416,767 | — | — |
| 2000-12-15 | $5.87 | $6.47 | 2,220,145 | — | — |
| 2000-12-14 | $5.99 | $6.61 | 2,555,489 | — | — |
| 2000-12-13 | $6.08 | $6.71 | 2,827,503 | — | — |
| 2000-12-12 | $6.23 | $6.87 | 2,018,094 | — | — |
| 2000-12-11 | $6.24 | $6.88 | 2,910,133 | — | — |
| 2000-12-08 | $6.26 | $6.91 | 2,133,293 | — | — |
| 2000-12-07 | $6.22 | $6.86 | 3,597,105 | — | — |
| 2000-12-06 | $5.94 | $6.55 | 2,891,435 | — | — |
| 2000-12-05 | $5.95 | $6.56 | 3,270,808 | — | — |
| 2000-12-04 | $5.76 | $6.36 | 1,452,352 | — | — |
| 2000-12-01 | $5.56 | $6.14 | 1,256,936 | — | — |
| 2000-11-30 | $5.52 | $6.09 | 3,362,485 | — | — |
| 2000-11-29 | $5.48 | $6.05 | 1,607,358 | — | — |
| 2000-11-28 | $5.53 | $6.11 | 2,121,834 | — | — |
| 2000-11-27 | $5.70 | $6.29 | 2,300,965 | — | — |
| 2000-11-24 | $5.61 | $6.19 | 404,101 | — | — |
| 2000-11-22 | $5.53 | $6.11 | 1,541,013 | — | — |
| 2000-11-21 | $5.63 | $6.21 | 2,159,228 | — | — |
| 2000-11-20 | $5.56 | $6.14 | 1,770,205 | — | — |
| 2000-11-17 | $5.56 | $6.11 | 1,330,519 | — | — |
| 2000-11-16 | $5.44 | $5.98 | 955,368 | — | — |
| 2000-11-15 | $5.48 | $6.02 | 1,471,049 | — | — |
| 2000-11-14 | $5.42 | $5.95 | 1,537,394 | — | — |
| 2000-11-13 | $5.27 | $5.79 | 1,217,732 | — | — |
| 2000-11-10 | $5.23 | $5.75 | 1,004,222 | — | — |
| 2000-11-09 | $5.33 | $5.85 | 1,002,413 | — | — |
| 2000-11-08 | $5.43 | $5.96 | 1,014,475 | — | — |
| 2000-11-07 | $5.37 | $5.90 | 1,153,197 | — | — |
| 2000-11-06 | $5.44 | $5.98 | 1,177,925 | — | — |
| 2000-11-03 | $5.26 | $5.78 | 560,917 | — | — |
| 2000-11-02 | $5.24 | $5.76 | 961,399 | — | — |
| 2000-11-01 | $5.12 | $5.62 | 3,965,018 | — | — |
| 2000-10-31 | $5.40 | $5.93 | 1,357,660 | — | — |
| 2000-10-30 | $5.24 | $5.76 | 2,429,433 | — | — |
| 2000-10-27 | $5.23 | $5.75 | 883,595 | — | — |
| 2000-10-26 | $5.19 | $5.70 | 1,133,293 | — | — |
| 2000-10-25 | $5.20 | $5.71 | 907,720 | — | — |
| 2000-10-24 | $5.19 | $5.70 | 1,218,938 | — | — |
| 2000-10-23 | $5.14 | $5.65 | 1,127,865 | — | — |
| 2000-10-20 | $5.19 | $5.70 | 1,370,326 | — | — |
| 2000-10-19 | $5.18 | $5.69 | 2,703,860 | — | — |
| 2000-10-18 | $5.08 | $5.58 | 1,511,460 | — | — |
| 2000-10-17 | $5.16 | $5.67 | 1,130,277 | — | — |
| 2000-10-16 | $5.31 | $5.83 | 916,767 | — | — |
| 2000-10-13 | $5.30 | $5.82 | 1,504,222 | — | — |
| 2000-10-12 | $5.24 | $5.76 | 1,039,204 | — | — |
| 2000-10-11 | $5.30 | $5.82 | 1,087,455 | — | — |
| 2000-10-10 | $5.40 | $5.93 | 1,668,878 | — | — |
| 2000-10-09 | $5.42 | $5.95 | 1,214,717 | — | — |
| 2000-10-06 | $5.23 | $5.75 | 1,891,435 | — | — |
| 2000-10-05 | $5.34 | $5.86 | 3,106,152 | — | — |
| 2000-10-04 | $5.36 | $5.89 | 2,316,647 | — | — |
| 2000-10-03 | $5.36 | $5.89 | 2,364,294 | — | — |
| 2000-10-02 | $5.37 | $5.90 | 1,107,358 | — | — |
| 2000-09-29 | $5.38 | $5.91 | 1,565,139 | — | — |
| 2000-09-28 | $5.41 | $5.94 | 1,896,261 | — | — |
| 2000-09-27 | $5.38 | $5.91 | 1,486,128 | — | — |
| 2000-09-26 | $5.43 | $5.96 | 1,913,752 | — | — |
| 2000-09-25 | $5.28 | $5.81 | 1,951,749 | — | — |
| 2000-09-22 | $5.13 | $5.63 | 2,042,220 | — | — |
| 2000-09-21 | $5.12 | $5.62 | 2,183,957 | — | — |
| 2000-09-20 | $5.08 | $5.58 | 2,600,121 | — | — |
| 2000-09-19 | $5.20 | $5.71 | 2,009,047 | — | — |
| 2000-09-18 | $5.24 | $5.76 | 2,083,836 | — | — |
| 2000-09-15 | $5.50 | $6.04 | 1,586,852 | — | — |
| 2000-09-14 | $5.69 | $6.25 | 2,144,753 | — | — |
| 2000-09-13 | $5.76 | $6.33 | 2,226,176 | — | — |
| 2000-09-12 | $5.74 | $6.31 | 2,262,364 | — | — |
| 2000-09-11 | $5.64 | $6.19 | 2,222,557 | — | — |
| 2000-09-08 | $5.49 | $6.03 | 1,958,987 | — | — |
| 2000-09-07 | $5.60 | $6.15 | 1,079,614 | — | — |
| 2000-09-06 | $5.56 | $6.11 | 3,454,765 | — | — |
| 2000-09-05 | $5.65 | $6.20 | 2,003,016 | — | — |
| 2000-09-01 | $5.40 | $5.93 | 3,705,066 | — | — |
| 2000-08-31 | $5.58 | $6.13 | 3,096,502 | — | — |
| 2000-08-30 | $5.44 | $5.98 | 1,211,701 | — | — |
| 2000-08-29 | $5.41 | $5.94 | 797,346 | — | — |
| 2000-08-28 | $5.41 | $5.94 | 1,150,784 | — | — |
| 2000-08-25 | $5.40 | $5.93 | 1,240,651 | — | — |
| 2000-08-24 | $5.41 | $5.94 | 889,626 | — | — |
| 2000-08-23 | $5.36 | $5.89 | 554,885 | — | — |
| 2000-08-22 | $5.46 | $5.97 | 1,732,811 | — | — |
| 2000-08-21 | $5.54 | $6.06 | 2,150,181 | — | — |
| 2000-08-18 | $5.38 | $5.88 | 1,522,919 | — | — |
| 2000-08-17 | $5.42 | $5.93 | 948,130 | — | — |
| 2000-08-16 | $5.37 | $5.87 | 1,548,251 | — | — |
| 2000-08-15 | $5.27 | $5.77 | 2,741,255 | — | — |
| 2000-08-14 | $5.27 | $5.77 | 1,243,064 | — | — |
| 2000-08-11 | $5.21 | $5.70 | 933,655 | — | — |
| 2000-08-10 | $5.19 | $5.68 | 785,283 | — | — |
| 2000-08-09 | $5.20 | $5.69 | 3,067,551 | — | — |
| 2000-08-08 | $5.25 | $5.75 | 1,954,162 | — | — |
| 2000-08-07 | $5.18 | $5.67 | 2,720,748 | — | — |
| 2000-08-04 | $5.13 | $5.61 | 1,422,799 | — | — |
| 2000-08-03 | $5.05 | $5.52 | 2,495,778 | — | — |
| 2000-08-02 | $5.16 | $5.64 | 2,544,632 | — | — |
| 2000-08-01 | $5.04 | $5.51 | 5,193,004 | — | — |
| 2000-07-31 | $5.45 | $5.96 | 4,098,914 | — | — |
| 2000-07-28 | $5.03 | $5.50 | 1,688,179 | — | — |
| 2000-07-27 | $5.09 | $5.56 | 1,705,066 | — | — |
| 2000-07-26 | $5.22 | $5.71 | 1,374,548 | — | — |
| 2000-07-25 | $5.27 | $5.77 | 1,145,959 | — | — |
| 2000-07-24 | $5.28 | $5.78 | 2,037,998 | — | — |
| 2000-07-21 | $5.40 | $5.90 | 1,702,051 | — | — |
| 2000-07-20 | $5.40 | $5.90 | 862,485 | — | — |
| 2000-07-19 | $5.35 | $5.85 | 717,732 | — | — |
| 2000-07-18 | $5.42 | $5.93 | 1,895,054 | — | — |
| 2000-07-17 | $5.30 | $5.80 | 917,973 | — | — |
| 2000-07-14 | $5.35 | $5.85 | 2,282,871 | — | — |
| 2000-07-13 | $5.46 | $5.97 | 1,940,893 | — | — |
| 2000-07-12 | $5.44 | $5.95 | 1,203,860 | — | — |
| 2000-07-11 | $5.48 | $5.99 | 2,720,145 | — | — |
| 2000-07-10 | $5.48 | $5.99 | 1,007,238 | — | — |
| 2000-07-07 | $5.53 | $6.05 | 1,797,346 | — | — |
| 2000-07-06 | $5.56 | $6.08 | 2,787,093 | — | — |
| 2000-07-05 | $5.35 | $5.85 | 2,621,230 | — | — |
| 2000-07-03 | $5.34 | $5.84 | 961,399 | — | — |
| 2000-06-30 | $5.04 | $5.51 | 4,841,375 | — | — |
| 2000-06-29 | $5.47 | $5.98 | 4,805,790 | — | — |
| 2000-06-28 | $4.93 | $5.39 | 2,448,130 | — | — |
| 2000-06-27 | $4.99 | $5.46 | 2,948,733 | — | — |
| 2000-06-26 | $4.90 | $5.36 | 3,185,766 | — | — |
| 2000-06-23 | $4.89 | $5.35 | 2,983,112 | — | — |
| 2000-06-22 | $4.87 | $5.33 | 2,876,357 | — | — |
| 2000-06-21 | $4.89 | $5.35 | 3,556,092 | — | — |
| 2000-06-20 | $4.87 | $5.33 | 5,316,647 | — | — |
| 2000-06-19 | $5.24 | $5.73 | 1,971,653 | — | — |
| 2000-06-16 | $5.36 | $5.86 | 1,594,692 | — | — |
| 2000-06-15 | $5.38 | $5.88 | 1,268,999 | — | — |
| 2000-06-14 | $5.46 | $5.97 | 1,085,645 | — | — |
| 2000-06-13 | $5.47 | $5.98 | 2,448,733 | — | — |
| 2000-06-12 | $5.54 | $6.06 | 907,720 | — | — |
| 2000-06-09 | $5.63 | $6.15 | 1,124,246 | — | — |
| 2000-06-08 | $5.62 | $6.14 | 1,177,925 | — | — |
| 2000-06-07 | $5.66 | $6.19 | 699,035 | — | — |
| 2000-06-06 | $5.77 | $6.31 | 2,265,983 | — | — |
| 2000-06-05 | $5.81 | $6.36 | 2,093,486 | — | — |
| 2000-06-02 | $5.77 | $6.31 | 1,137,515 | — | — |
| 2000-06-01 | $5.60 | $6.12 | 2,049,457 | — | — |
| 2000-05-31 | $5.73 | $6.27 | 1,652,593 | — | — |
| 2000-05-30 | $5.48 | $5.99 | 949,940 | — | — |
| 2000-05-26 | $5.45 | $5.96 | 981,303 | — | — |
| 2000-05-25 | $5.55 | $6.07 | 2,813,028 | — | — |
| 2000-05-24 | $5.54 | $6.06 | 2,752,111 | — | — |
| 2000-05-23 | $5.31 | $5.77 | 1,150,784 | — | — |
| 2000-05-22 | $5.31 | $5.77 | 957,780 | — | — |
| 2000-05-19 | $5.24 | $5.71 | 1,600,121 | — | — |
| 2000-05-18 | $5.46 | $5.94 | 1,522,919 | — | — |
| 2000-05-17 | $5.37 | $5.84 | 2,482,509 | — | — |
| 2000-05-16 | $5.33 | $5.80 | 1,575,995 | — | — |
| 2000-05-15 | $5.14 | $5.59 | 828,106 | — | — |
| 2000-05-12 | $5.15 | $5.61 | 1,065,139 | — | — |
| 2000-05-11 | $5.12 | $5.57 | 2,603,739 | — | — |
| 2000-05-10 | $5.14 | $5.59 | 1,451,749 | — | — |
| 2000-05-09 | $5.14 | $5.59 | 10,663,450 | — | — |
| 2000-05-08 | $5.03 | $5.47 | 1,362,485 | — | — |
| 2000-05-05 | $5.07 | $5.52 | 2,110,374 | — | — |
| 2000-05-04 | $5.08 | $5.53 | 1,718,938 | — | — |
| 2000-05-03 | $5.20 | $5.66 | 1,467,431 | — | — |
| 2000-05-02 | $5.21 | $5.67 | 1,288,299 | — | — |
| 2000-05-01 | $5.30 | $5.76 | 1,352,232 | — | — |
| 2000-04-28 | $5.23 | $5.70 | 1,684,560 | — | — |
| 2000-04-27 | $5.31 | $5.77 | 1,088,058 | — | — |
| 2000-04-26 | $5.30 | $5.76 | 1,491,556 | — | — |
| 2000-04-25 | $5.30 | $5.76 | 2,048,251 | — | — |
| 2000-04-24 | $5.26 | $5.73 | 1,617,612 | — | — |
| 2000-04-20 | $5.19 | $5.65 | 3,773,221 | — | — |
| 2000-04-19 | $5.22 | $5.68 | 4,466,828 | — | — |
| 2000-04-18 | $5.02 | $5.46 | 1,457,780 | — | — |
| 2000-04-17 | $4.93 | $5.37 | 2,086,852 | — | — |
| 2000-04-14 | $4.82 | $5.24 | 1,756,333 | — | — |
| 2000-04-13 | $5.12 | $5.57 | 1,440,290 | — | — |
| 2000-04-12 | $5.06 | $5.50 | 7,685,163 | — | — |
| 2000-04-11 | $5.17 | $5.63 | 1,634,499 | — | — |
| 2000-04-10 | $5.01 | $5.45 | 2,713,510 | — | — |
| 2000-04-07 | $5.07 | $5.52 | 2,638,118 | — | — |
| 2000-04-06 | $5.14 | $5.59 | 1,738,239 | — | — |
| 2000-04-05 | $5.18 | $5.64 | 1,492,762 | — | — |
| 2000-04-04 | $5.15 | $5.61 | 2,886,610 | — | — |
| 2000-04-03 | $5.26 | $5.73 | 1,773,824 | — | — |
| 2000-03-31 | $5.15 | $5.61 | 3,582,630 | — | — |
| 2000-03-30 | $5.22 | $5.68 | 2,831,725 | — | — |
| 2000-03-29 | $4.98 | $5.42 | 1,544,029 | — | — |
| 2000-03-28 | $5.03 | $5.47 | 1,920,989 | — | — |
| 2000-03-27 | $4.90 | $5.33 | 1,946,321 | — | — |
| 2000-03-24 | $4.76 | $5.18 | 2,053,076 | — | — |
| 2000-03-23 | $4.84 | $5.27 | 1,558,504 | — | — |
| 2000-03-22 | $4.75 | $5.17 | 2,094,692 | — | — |
| 2000-03-21 | $4.77 | $5.19 | 2,440,290 | — | — |
| 2000-03-20 | $4.61 | $5.02 | 1,823,281 | — | — |
| 2000-03-17 | $4.59 | $5.00 | 1,900,483 | — | — |
| 2000-03-16 | $4.56 | $4.96 | 3,833,534 | — | — |
| 2000-03-15 | $4.28 | $4.66 | 2,028,347 | — | — |
| 2000-03-14 | $4.09 | $4.45 | 1,574,789 | — | — |
| 2000-03-13 | $4.06 | $4.42 | 1,155,609 | — | — |
| 2000-03-10 | $4.03 | $4.39 | 1,692,400 | — | — |
| 2000-03-09 | $4.11 | $4.48 | 1,332,328 | — | — |
| 2000-03-08 | $4.10 | $4.47 | 1,916,767 | — | — |
| 2000-03-07 | $4.01 | $4.36 | 1,738,842 | — | — |
| 2000-03-06 | $4.13 | $4.50 | 1,341,375 | — | — |
| 2000-03-03 | $4.10 | $4.47 | 2,915,561 | — | — |
| 2000-03-02 | $3.97 | $4.32 | 2,201,448 | — | — |
| 2000-03-01 | $4.01 | $4.36 | 3,636,912 | — | — |
| 2000-02-29 | $4.02 | $4.38 | 3,207,479 | — | — |
| 2000-02-28 | $4.04 | $4.40 | 3,415,561 | — | — |
| 2000-02-25 | $3.85 | $4.20 | 2,885,404 | — | — |
| 2000-02-24 | $4.22 | $4.59 | 3,088,058 | — | — |
| 2000-02-23 | $4.19 | $4.56 | 1,825,694 | — | — |
| 2000-02-22 | $4.44 | $4.80 | 2,778,046 | — | — |
| 2000-02-18 | $4.54 | $4.91 | 2,993,969 | — | — |
| 2000-02-17 | $4.73 | $5.11 | 1,453,559 | — | — |
| 2000-02-16 | $4.77 | $5.16 | 2,389,023 | — | — |
| 2000-02-15 | $4.99 | $5.41 | 1,516,285 | — | — |
| 2000-02-14 | $4.95 | $5.36 | 1,193,004 | — | — |
| 2000-02-11 | $5.05 | $5.46 | 1,450,543 | — | — |
| 2000-02-10 | $5.06 | $5.47 | 922,799 | — | — |
| 2000-02-09 | $5.02 | $5.43 | 1,461,399 | — | — |
| 2000-02-08 | $5.12 | $5.54 | 807,600 | — | — |
| 2000-02-07 | $5.10 | $5.52 | 1,029,554 | — | — |
| 2000-02-04 | $5.16 | $5.59 | 600,724 | — | — |
| 2000-02-03 | $5.20 | $5.63 | 737,033 | — | — |
| 2000-02-02 | $5.21 | $5.64 | 1,199,035 | — | — |
| 2000-02-01 | $5.22 | $5.65 | 987,937 | — | — |
| 2000-01-31 | $5.24 | $5.67 | 1,198,432 | — | — |
| 2000-01-28 | $5.20 | $5.63 | 995,175 | — | — |
| 2000-01-27 | $5.26 | $5.70 | 1,386,610 | — | — |
| 2000-01-26 | $5.14 | $5.56 | 2,513,872 | — | — |
| 2000-01-25 | $5.32 | $5.75 | 2,786,490 | — | — |
| 2000-01-24 | $5.08 | $5.50 | 3,929,433 | — | — |
| 2000-01-21 | $5.43 | $5.88 | 1,285,283 | — | — |
| 2000-01-20 | $5.55 | $6.01 | 1,085,042 | — | — |
| 2000-01-19 | $5.61 | $6.07 | 2,983,715 | — | — |
| 2000-01-18 | $5.76 | $6.24 | 1,509,047 | — | — |
| 2000-01-14 | $5.65 | $6.11 | 1,217,732 | — | — |
| 2000-01-13 | $5.67 | $6.13 | 1,260,555 | — | — |
| 2000-01-12 | $5.61 | $6.07 | 983,112 | — | — |
| 2000-01-11 | $5.56 | $6.02 | 2,815,440 | — | — |
| 2000-01-10 | $5.76 | $6.24 | 3,928,227 | — | — |
| 2000-01-07 | $5.67 | $6.13 | 1,676,116 | — | — |
| 2000-01-06 | $5.40 | $5.84 | 991,556 | — | — |
| 2000-01-05 | $5.40 | $5.84 | 1,407,720 | — | — |
| 2000-01-04 | $5.41 | $5.85 | 1,458,987 | — | — |
| 2000-01-03 | $5.52 | $5.98 | 1,078,408 | — | — |