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
- 1992-03-05 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 | $6.05 | $6.05 | 128,486 | — | — |
| 2000-12-28 | $6.46 | $6.46 | 131,087 | — | — |
| 2000-12-27 | $6.71 | $6.71 | 110,148 | — | — |
| 2000-12-26 | $6.46 | $6.46 | 55,384 | — | — |
| 2000-12-22 | $6.46 | $6.46 | 81,527 | — | — |
| 2000-12-21 | $5.60 | $5.60 | 67,650 | — | — |
| 2000-12-20 | $5.65 | $5.65 | 85,987 | — | — |
| 2000-12-19 | $6.41 | $6.41 | 88,837 | — | — |
| 2000-12-18 | $6.00 | $6.00 | 89,581 | — | — |
| 2000-12-15 | $5.55 | $5.55 | 85,740 | — | — |
| 2000-12-14 | $5.95 | $5.95 | 79,297 | — | — |
| 2000-12-13 | $6.46 | $6.46 | 158,222 | — | — |
| 2000-12-12 | $6.66 | $6.66 | 187,958 | — | — |
| 2000-12-11 | $6.25 | $6.25 | 203,198 | — | — |
| 2000-12-08 | $4.99 | $4.99 | 76,943 | — | — |
| 2000-12-07 | $4.44 | $4.44 | 14,868 | — | — |
| 2000-12-06 | $4.44 | $4.44 | 46,339 | — | — |
| 2000-12-05 | $4.64 | $4.64 | 68,146 | — | — |
| 2000-12-04 | $3.83 | $3.83 | 38,162 | — | — |
| 2000-12-01 | $4.04 | $4.04 | 15,612 | — | — |
| 2000-11-30 | $4.14 | $4.14 | 32,338 | — | — |
| 2000-11-29 | $4.44 | $4.44 | 44,728 | — | — |
| 2000-11-28 | $4.04 | $4.04 | 45,596 | — | — |
| 2000-11-27 | $4.14 | $4.14 | 92,926 | — | — |
| 2000-11-24 | $3.83 | $3.83 | 55,756 | — | — |
| 2000-11-22 | $3.13 | $3.13 | 176,931 | — | — |
| 2000-11-21 | $3.08 | $3.08 | 99,988 | — | — |
| 2000-11-20 | $3.13 | $3.13 | 93,050 | — | — |
| 2000-11-17 | $3.88 | $3.88 | 61,703 | — | — |
| 2000-11-16 | $4.39 | $4.39 | 28,993 | — | — |
| 2000-11-15 | $4.29 | $4.29 | 40,020 | — | — |
| 2000-11-14 | $4.44 | $4.44 | 29,860 | — | — |
| 2000-11-13 | $4.54 | $4.54 | 24,656 | — | — |
| 2000-11-10 | $4.74 | $4.74 | 7,186 | — | — |
| 2000-11-09 | $4.84 | $4.84 | 53,773 | — | — |
| 2000-11-08 | $4.84 | $4.84 | 21,311 | — | — |
| 2000-11-07 | $4.79 | $4.79 | 9,169 | — | — |
| 2000-11-06 | $4.84 | $4.84 | 13,753 | — | — |
| 2000-11-03 | $5.15 | $5.15 | 16,479 | — | — |
| 2000-11-02 | $5.04 | $5.04 | 32,338 | — | — |
| 2000-11-01 | $4.84 | $4.84 | 16,603 | — | — |
| 2000-10-31 | $4.69 | $4.69 | 37,914 | — | — |
| 2000-10-30 | $4.54 | $4.54 | 41,011 | — | — |
| 2000-10-27 | $4.74 | $4.74 | 19,824 | — | — |
| 2000-10-26 | $4.94 | $4.94 | 34,445 | — | — |
| 2000-10-25 | $5.04 | $5.04 | 523,730 | — | — |
| 2000-10-24 | $5.04 | $5.04 | 9,416 | — | — |
| 2000-10-23 | $5.20 | $5.20 | 13,877 | — | — |
| 2000-10-20 | $5.45 | $5.45 | 20,320 | — | — |
| 2000-10-19 | $4.94 | $4.94 | 32,462 | — | — |
| 2000-10-18 | $4.64 | $4.64 | 39,029 | — | — |
| 2000-10-17 | $4.74 | $4.74 | 21,807 | — | — |
| 2000-10-16 | $4.74 | $4.74 | 27,630 | — | — |
| 2000-10-13 | $4.94 | $4.94 | 54,269 | — | — |
| 2000-10-12 | $4.44 | $4.44 | 29,860 | — | — |
| 2000-10-11 | $5.04 | $5.04 | 8,177 | — | — |
| 2000-10-10 | $4.94 | $4.94 | 25,648 | — | — |
| 2000-10-09 | $5.04 | $5.04 | 5,080 | — | — |
| 2000-10-06 | $5.04 | $5.04 | 37,294 | — | — |
| 2000-10-05 | $5.25 | $5.25 | 30,604 | — | — |
| 2000-10-04 | $5.45 | $5.45 | 16,851 | — | — |
| 2000-10-03 | $5.55 | $5.55 | 23,913 | — | — |
| 2000-10-02 | $5.15 | $5.15 | 11,151 | — | — |
| 2000-09-29 | $5.60 | $5.60 | 26,391 | — | — |
| 2000-09-28 | $5.25 | $5.25 | 96,147 | — | — |
| 2000-09-27 | $5.65 | $5.65 | 19,576 | — | — |
| 2000-09-26 | $5.60 | $5.60 | 16,851 | — | — |
| 2000-09-25 | $5.85 | $5.85 | 57,118 | — | — |
| 2000-09-22 | $5.80 | $5.80 | 70,128 | — | — |
| 2000-09-21 | $5.60 | $5.60 | 9,045 | — | — |
| 2000-09-20 | $5.60 | $5.60 | 15,240 | — | — |
| 2000-09-19 | $5.65 | $5.65 | 17,842 | — | — |
| 2000-09-18 | $5.85 | $5.85 | 21,931 | — | — |
| 2000-09-15 | $6.31 | $6.31 | 29,365 | — | — |
| 2000-09-14 | $6.20 | $6.20 | 12,390 | — | — |
| 2000-09-13 | $6.15 | $6.15 | 18,213 | — | — |
| 2000-09-12 | $6.15 | $6.15 | 46,091 | — | — |
| 2000-09-11 | $5.85 | $5.85 | 41,879 | — | — |
| 2000-09-08 | $5.50 | $5.50 | 20,939 | — | — |
| 2000-09-07 | $5.65 | $5.65 | 17,470 | — | — |
| 2000-09-06 | $5.85 | $5.85 | 12,390 | — | — |
| 2000-09-05 | $6.20 | $6.20 | 25,276 | — | — |
| 2000-09-01 | $6.00 | $6.00 | 24,904 | — | — |
| 2000-08-31 | $6.10 | $6.10 | 52,782 | — | — |
| 2000-08-30 | $6.00 | $6.00 | 83,633 | — | — |
| 2000-08-29 | $5.15 | $5.15 | 16,479 | — | — |
| 2000-08-28 | $5.15 | $5.15 | 28,993 | — | — |
| 2000-08-25 | $5.45 | $5.45 | 14,249 | — | — |
| 2000-08-24 | $5.55 | $5.55 | 14,620 | — | — |
| 2000-08-23 | $5.55 | $5.55 | 37,170 | — | — |
| 2000-08-22 | $5.85 | $5.85 | 28,373 | — | — |
| 2000-08-21 | $6.25 | $6.25 | 97,634 | — | — |
| 2000-08-18 | $6.66 | $6.66 | 27,506 | — | — |
| 2000-08-17 | $6.56 | $6.56 | 33,949 | — | — |
| 2000-08-16 | $6.46 | $6.46 | 11,523 | — | — |
| 2000-08-15 | $6.46 | $6.46 | 29,736 | — | — |
| 2000-08-14 | $6.81 | $6.81 | 18,709 | — | — |
| 2000-08-11 | $6.96 | $6.96 | 22,798 | — | — |
| 2000-08-10 | $6.20 | $6.20 | 58,605 | — | — |
| 2000-08-09 | $6.56 | $6.56 | 24,409 | — | — |
| 2000-08-08 | $6.66 | $6.66 | 11,399 | — | — |
| 2000-08-07 | $6.76 | $6.76 | 8,797 | — | — |
| 2000-08-04 | $6.61 | $6.61 | 40,020 | — | — |
| 2000-08-03 | $6.76 | $6.76 | 20,196 | — | — |
| 2000-08-02 | $6.81 | $6.81 | 8,549 | — | — |
| 2000-08-01 | $6.76 | $6.76 | 41,507 | — | — |
| 2000-07-31 | $6.66 | $6.66 | 57,986 | — | — |
| 2000-07-28 | $6.81 | $6.81 | 70,871 | — | — |
| 2000-07-27 | $6.86 | $6.86 | 41,259 | — | — |
| 2000-07-26 | $6.91 | $6.91 | 84,625 | — | — |
| 2000-07-25 | $7.26 | $7.26 | 47,082 | — | — |
| 2000-07-24 | $7.36 | $7.36 | 47,578 | — | — |
| 2000-07-21 | $7.26 | $7.26 | 29,488 | — | — |
| 2000-07-20 | $7.06 | $7.06 | 53,154 | — | — |
| 2000-07-19 | $6.96 | $6.96 | 19,576 | — | — |
| 2000-07-18 | $7.01 | $7.01 | 20,568 | — | — |
| 2000-07-17 | $6.76 | $6.76 | 95,156 | — | — |
| 2000-07-14 | $6.51 | $6.51 | 37,418 | — | — |
| 2000-07-13 | $7.16 | $7.16 | 26,639 | — | — |
| 2000-07-12 | $7.31 | $7.31 | 37,418 | — | — |
| 2000-07-11 | $7.36 | $7.36 | 101,971 | — | — |
| 2000-07-10 | $7.16 | $7.16 | 81,651 | — | — |
| 2000-07-07 | $6.56 | $6.56 | 23,046 | — | — |
| 2000-07-06 | $6.36 | $6.36 | 26,515 | — | — |
| 2000-07-05 | $6.20 | $6.20 | 39,277 | — | — |
| 2000-07-03 | $5.80 | $5.80 | 13,381 | — | — |
| 2000-06-30 | $5.70 | $5.70 | 17,222 | — | — |
| 2000-06-29 | $5.85 | $5.85 | 15,612 | — | — |
| 2000-06-28 | $5.85 | $5.85 | 8,177 | — | — |
| 2000-06-27 | $5.85 | $5.85 | 14,125 | — | — |
| 2000-06-26 | $6.51 | $6.51 | 19,948 | — | — |
| 2000-06-23 | $6.36 | $6.36 | 16,974 | — | — |
| 2000-06-22 | $6.25 | $6.25 | 14,620 | — | — |
| 2000-06-21 | $6.36 | $6.36 | 33,577 | — | — |
| 2000-06-20 | $6.46 | $6.46 | 111,883 | — | — |
| 2000-06-19 | $5.75 | $5.75 | 14,868 | — | — |
| 2000-06-16 | $5.80 | $5.80 | 17,966 | — | — |
| 2000-06-15 | $5.85 | $5.85 | 13,505 | — | — |
| 2000-06-14 | $5.75 | $5.75 | 16,974 | — | — |
| 2000-06-13 | $5.95 | $5.95 | 60,588 | — | — |
| 2000-06-12 | $6.05 | $6.05 | 20,320 | — | — |
| 2000-06-09 | $6.05 | $6.05 | 44,728 | — | — |
| 2000-06-08 | $6.51 | $6.51 | 49,684 | — | — |
| 2000-06-07 | $6.25 | $6.25 | 86,111 | — | — |
| 2000-06-06 | $5.45 | $5.45 | 43,118 | — | — |
| 2000-06-05 | $5.15 | $5.15 | 11,027 | — | — |
| 2000-06-02 | $5.35 | $5.35 | 85,492 | — | — |
| 2000-06-01 | $4.49 | $4.49 | 62,570 | — | — |
| 2000-05-31 | $4.94 | $4.94 | 48,321 | — | — |
| 2000-05-30 | $4.74 | $4.74 | 49,189 | — | — |
| 2000-05-26 | $4.64 | $4.64 | 129,353 | — | — |
| 2000-05-25 | $4.44 | $4.44 | 129,105 | — | — |
| 2000-05-24 | $5.15 | $5.15 | 47,826 | — | — |
| 2000-05-23 | $5.15 | $5.15 | 63,190 | — | — |
| 2000-05-22 | $5.15 | $5.15 | 127,990 | — | — |
| 2000-05-19 | $6.20 | $6.20 | 13,877 | — | — |
| 2000-05-18 | $6.46 | $6.46 | 9,912 | — | — |
| 2000-05-17 | $6.25 | $6.25 | 13,257 | — | — |
| 2000-05-16 | $6.15 | $6.15 | 20,444 | — | — |
| 2000-05-15 | $6.10 | $6.10 | 6,938 | — | — |
| 2000-05-12 | $6.05 | $6.05 | 63,809 | — | — |
| 2000-05-11 | $6.46 | $6.46 | 48,569 | — | — |
| 2000-05-10 | $6.41 | $6.41 | 11,399 | — | — |
| 2000-05-09 | $6.76 | $6.76 | 33,949 | — | — |
| 2000-05-08 | $6.66 | $6.66 | 26,143 | — | — |
| 2000-05-05 | $6.86 | $6.86 | 17,222 | — | — |
| 2000-05-04 | $6.96 | $6.96 | 15,735 | — | — |
| 2000-05-03 | $6.56 | $6.56 | 27,878 | — | — |
| 2000-05-02 | $6.91 | $6.91 | 76,943 | — | — |
| 2000-05-01 | $6.25 | $6.25 | 33,082 | — | — |
| 2000-04-28 | $6.36 | $6.36 | 114,609 | — | — |
| 2000-04-27 | $6.05 | $6.05 | 129,848 | — | — |
| 2000-04-26 | $6.66 | $6.66 | 48,941 | — | — |
| 2000-04-25 | $6.41 | $6.41 | 102,590 | — | — |
| 2000-04-24 | $6.81 | $6.81 | 39,648 | — | — |
| 2000-04-20 | $7.47 | $7.47 | 62,694 | — | — |
| 2000-04-19 | $7.47 | $7.47 | 106,803 | — | — |
| 2000-04-18 | $6.91 | $6.91 | 131,335 | — | — |
| 2000-04-17 | $6.46 | $6.46 | 254,245 | — | — |
| 2000-04-14 | $6.66 | $6.66 | 178,418 | — | — |
| 2000-04-13 | $7.82 | $7.82 | 75,580 | — | — |
| 2000-04-12 | $8.27 | $8.27 | 33,329 | — | — |
| 2000-04-11 | $8.88 | $8.88 | 56,003 | — | — |
| 2000-04-10 | $9.48 | $9.48 | 20,939 | — | — |
| 2000-04-07 | $9.89 | $9.89 | 151,036 | — | — |
| 2000-04-06 | $8.98 | $8.98 | 209,517 | — | — |
| 2000-04-05 | $7.67 | $7.67 | 68,393 | — | — |
| 2000-04-04 | $8.17 | $8.17 | 77,067 | — | — |
| 2000-04-03 | $8.78 | $8.78 | 51,047 | — | — |
| 2000-03-31 | $9.28 | $9.28 | 42,250 | — | — |
| 2000-03-30 | $9.48 | $9.48 | 16,851 | — | — |
| 2000-03-29 | $10.09 | $10.09 | 25,771 | — | — |
| 2000-03-28 | $10.39 | $10.39 | 61,331 | — | — |
| 2000-03-27 | $10.64 | $10.64 | 22,798 | — | — |
| 2000-03-24 | $10.79 | $10.79 | 54,393 | — | — |
| 2000-03-23 | $11.35 | $11.35 | 26,391 | — | — |
| 2000-03-22 | $11.50 | $11.50 | 70,995 | — | — |
| 2000-03-21 | $11.05 | $11.05 | 60,340 | — | — |
| 2000-03-20 | $11.45 | $11.45 | 65,544 | — | — |
| 2000-03-17 | $12.16 | $12.16 | 180,648 | — | — |
| 2000-03-16 | $10.14 | $10.14 | 62,075 | — | — |
| 2000-03-15 | $9.69 | $9.69 | 42,250 | — | — |
| 2000-03-14 | $9.58 | $9.58 | 65,172 | — | — |
| 2000-03-13 | $9.79 | $9.79 | 112,131 | — | — |
| 2000-03-10 | $10.19 | $10.19 | 111,139 | — | — |
| 2000-03-09 | $11.20 | $11.20 | 72,110 | — | — |
| 2000-03-08 | $11.70 | $11.70 | 85,368 | — | — |
| 2000-03-07 | $12.41 | $12.41 | 245,324 | — | — |
| 2000-03-06 | $12.91 | $12.91 | 182,011 | — | — |
| 2000-03-03 | $13.22 | $13.22 | 60,588 | — | — |
| 2000-03-02 | $13.37 | $13.37 | 68,022 | — | — |
| 2000-03-01 | $13.42 | $13.42 | 131,583 | — | — |
| 2000-02-29 | $12.96 | $12.96 | 100,360 | — | — |
| 2000-02-28 | $13.72 | $13.72 | 104,820 | — | — |
| 2000-02-25 | $13.82 | $13.82 | 213,482 | — | — |
| 2000-02-24 | $14.53 | $14.53 | 385,704 | — | — |
| 2000-02-23 | $12.76 | $12.76 | 278,902 | — | — |
| 2000-02-22 | $11.30 | $11.30 | 124,397 | — | — |
| 2000-02-18 | $11.15 | $11.15 | 203,322 | — | — |
| 2000-02-17 | $10.39 | $10.39 | 57,738 | — | — |
| 2000-02-16 | $10.39 | $10.39 | 62,694 | — | — |
| 2000-02-15 | $10.39 | $10.39 | 112,131 | — | — |
| 2000-02-14 | $10.09 | $10.09 | 113,122 | — | — |
| 2000-02-11 | $9.48 | $9.48 | 68,270 | — | — |
| 2000-02-10 | $9.79 | $9.79 | 159,461 | — | — |
| 2000-02-09 | $9.48 | $9.48 | 82,642 | — | — |
| 2000-02-08 | $9.69 | $9.69 | 87,226 | — | — |
| 2000-02-07 | $9.28 | $9.28 | 55,632 | — | — |
| 2000-02-04 | $9.08 | $9.08 | 61,331 | — | — |
| 2000-02-03 | $9.38 | $9.38 | 55,632 | — | — |
| 2000-02-02 | $9.33 | $9.33 | 80,040 | — | — |
| 2000-02-01 | $9.58 | $9.58 | 101,847 | — | — |
| 2000-01-31 | $8.88 | $8.88 | 109,529 | — | — |
| 2000-01-28 | $9.23 | $9.23 | 127,618 | — | — |
| 2000-01-27 | $10.34 | $10.34 | 198,614 | — | — |
| 2000-01-26 | $10.49 | $10.49 | 150,540 | — | — |
| 2000-01-25 | $9.89 | $9.89 | 192,542 | — | — |
| 2000-01-24 | $8.88 | $8.88 | 276,424 | — | — |
| 2000-01-21 | $8.27 | $8.27 | 51,915 | — | — |
| 2000-01-20 | $7.87 | $7.87 | 36,303 | — | — |
| 2000-01-19 | $7.87 | $7.87 | 62,942 | — | — |
| 2000-01-18 | $8.02 | $8.02 | 42,498 | — | — |
| 2000-01-14 | $7.67 | $7.67 | 24,161 | — | — |
| 2000-01-13 | $7.57 | $7.57 | 41,011 | — | — |
| 2000-01-12 | $7.57 | $7.57 | 17,470 | — | — |
| 2000-01-11 | $7.87 | $7.87 | 62,570 | — | — |
| 2000-01-10 | $7.97 | $7.97 | 56,623 | — | — |
| 2000-01-07 | $7.87 | $7.87 | 40,392 | — | — |
| 2000-01-06 | $7.26 | $7.26 | 32,338 | — | — |
| 2000-01-05 | $6.96 | $6.96 | 34,073 | — | — |
| 2000-01-04 | $7.01 | $7.01 | 43,365 | — | — |
| 2000-01-03 | $7.26 | $7.26 | 55,508 | — | — |