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
- 1975-10-31 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 | $4.86 | $4.86 | 319,600 | — | — |
| 2000-12-28 | $5.09 | $5.09 | 581,200 | — | — |
| 2000-12-27 | $4.88 | $4.87 | 296,400 | — | — |
| 2000-12-26 | $4.78 | $4.78 | 303,200 | — | — |
| 2000-12-22 | $4.38 | $4.37 | 155,200 | — | — |
| 2000-12-21 | $4.44 | $4.44 | 246,400 | — | — |
| 2000-12-20 | $4.41 | $4.41 | 166,800 | — | — |
| 2000-12-19 | $4.50 | $4.50 | 951,200 | — | — |
| 2000-12-18 | $4.41 | $4.41 | 242,000 | — | — |
| 2000-12-15 | $4.41 | $4.41 | 332,000 | — | — |
| 2000-12-14 | $4.28 | $4.28 | 185,600 | — | — |
| 2000-12-13 | $4.23 | $4.23 | 150,800 | — | — |
| 2000-12-12 | $4.25 | $4.25 | 137,600 | — | — |
| 2000-12-11 | $4.17 | $4.17 | 380,400 | — | — |
| 2000-12-08 | $4.00 | $4.00 | 636,800 | — | — |
| 2000-12-07 | $3.98 | $3.98 | 164,800 | — | — |
| 2000-12-06 | $3.97 | $3.97 | 192,800 | — | — |
| 2000-12-05 | $4.06 | $4.06 | 278,400 | — | — |
| 2000-12-04 | $3.97 | $3.97 | 263,200 | — | — |
| 2000-12-01 | $4.05 | $4.05 | 270,400 | — | — |
| 2000-11-30 | $3.98 | $3.98 | 598,800 | — | — |
| 2000-11-29 | $3.94 | $3.94 | 136,000 | — | — |
| 2000-11-28 | $4.19 | $4.19 | 248,400 | — | — |
| 2000-11-27 | $4.27 | $4.27 | 310,000 | — | — |
| 2000-11-24 | $4.27 | $4.27 | 218,800 | — | — |
| 2000-11-22 | $4.09 | $4.09 | 358,000 | — | — |
| 2000-11-21 | $4.02 | $4.02 | 113,600 | — | — |
| 2000-11-20 | $4.02 | $4.02 | 189,600 | — | — |
| 2000-11-17 | $4.05 | $4.05 | 200,000 | — | — |
| 2000-11-16 | $4.13 | $4.12 | 457,600 | — | — |
| 2000-11-15 | $4.16 | $4.16 | 1,537,600 | — | — |
| 2000-11-14 | $3.98 | $3.98 | 526,000 | — | — |
| 2000-11-13 | $3.92 | $3.92 | 467,200 | — | — |
| 2000-11-10 | $3.92 | $3.92 | 166,400 | — | — |
| 2000-11-09 | $3.88 | $3.87 | 790,800 | — | — |
| 2000-11-08 | $3.91 | $3.91 | 360,000 | — | — |
| 2000-11-07 | $3.83 | $3.83 | 1,577,600 | — | — |
| 2000-11-06 | $3.70 | $3.70 | 176,400 | — | — |
| 2000-11-03 | $3.73 | $3.73 | 521,600 | — | — |
| 2000-11-02 | $3.70 | $3.70 | 1,848,800 | — | — |
| 2000-11-01 | $3.78 | $3.78 | 1,288,400 | — | — |
| 2000-10-31 | $3.52 | $3.52 | 421,200 | — | — |
| 2000-10-30 | $3.41 | $3.41 | 235,600 | — | — |
| 2000-10-27 | $3.34 | $3.34 | 596,800 | — | — |
| 2000-10-26 | $3.48 | $3.48 | 201,600 | — | — |
| 2000-10-25 | $3.47 | $3.47 | 724,800 | — | — |
| 2000-10-24 | $3.59 | $3.59 | 76,000 | — | — |
| 2000-10-23 | $3.75 | $3.75 | 186,000 | — | — |
| 2000-10-20 | $3.81 | $3.81 | 904,400 | — | — |
| 2000-10-19 | $3.75 | $3.75 | 459,200 | — | — |
| 2000-10-18 | $3.70 | $3.70 | 96,400 | — | — |
| 2000-10-17 | $3.84 | $3.84 | 96,800 | — | — |
| 2000-10-16 | $3.88 | $3.87 | 112,400 | — | — |
| 2000-10-13 | $4.00 | $4.00 | 162,400 | — | — |
| 2000-10-12 | $4.06 | $4.06 | 198,000 | — | — |
| 2000-10-11 | $3.94 | $3.94 | 83,200 | — | — |
| 2000-10-10 | $3.91 | $3.91 | 128,800 | — | — |
| 2000-10-09 | $3.75 | $3.75 | 233,200 | — | — |
| 2000-10-06 | $3.86 | $3.86 | 25,200 | — | — |
| 2000-10-05 | $3.89 | $3.89 | 98,000 | — | — |
| 2000-10-04 | $3.92 | $3.92 | 201,600 | — | — |
| 2000-10-03 | $4.20 | $4.20 | 154,000 | — | — |
| 2000-10-02 | $4.25 | $4.25 | 218,400 | — | — |
| 2000-09-29 | $4.16 | $4.16 | 131,200 | — | — |
| 2000-09-28 | $4.02 | $4.02 | 75,200 | — | — |
| 2000-09-27 | $4.09 | $4.09 | 166,000 | — | — |
| 2000-09-26 | $3.84 | $3.84 | 398,000 | — | — |
| 2000-09-25 | $3.86 | $3.86 | 256,400 | — | — |
| 2000-09-22 | $3.97 | $3.97 | 224,800 | — | — |
| 2000-09-21 | $4.02 | $4.02 | 103,600 | — | — |
| 2000-09-20 | $4.14 | $4.14 | 1,284,800 | — | — |
| 2000-09-19 | $4.08 | $4.08 | 349,600 | — | — |
| 2000-09-18 | $4.27 | $4.27 | 245,600 | — | — |
| 2000-09-15 | $4.41 | $4.41 | 370,800 | — | — |
| 2000-09-14 | $4.41 | $4.41 | 126,800 | — | — |
| 2000-09-13 | $4.33 | $4.33 | 124,000 | — | — |
| 2000-09-12 | $4.44 | $4.44 | 64,800 | — | — |
| 2000-09-11 | $4.47 | $4.47 | 458,800 | — | — |
| 2000-09-08 | $4.14 | $4.14 | 237,200 | — | — |
| 2000-09-07 | $4.30 | $4.30 | 376,800 | — | — |
| 2000-09-06 | $4.36 | $4.36 | 251,200 | — | — |
| 2000-09-05 | $4.36 | $4.36 | 272,000 | — | — |
| 2000-09-01 | $4.31 | $4.31 | 727,600 | — | — |
| 2000-08-31 | $4.36 | $4.36 | 1,170,400 | — | — |
| 2000-08-30 | $3.89 | $3.89 | 63,200 | — | — |
| 2000-08-29 | $3.92 | $3.92 | 151,600 | — | — |
| 2000-08-28 | $3.91 | $3.91 | 278,800 | — | — |
| 2000-08-25 | $3.81 | $3.81 | 646,000 | — | — |
| 2000-08-24 | $3.75 | $3.75 | 129,600 | — | — |
| 2000-08-23 | $3.94 | $3.94 | 682,800 | — | — |
| 2000-08-22 | $3.72 | $3.72 | 165,200 | — | — |
| 2000-08-21 | $3.72 | $3.72 | 356,800 | — | — |
| 2000-08-18 | $3.64 | $3.64 | 547,200 | — | — |
| 2000-08-17 | $3.59 | $3.59 | 928,800 | — | — |
| 2000-08-16 | $3.52 | $3.52 | 1,695,200 | — | — |
| 2000-08-15 | $3.47 | $3.47 | 367,600 | — | — |
| 2000-08-14 | $3.50 | $3.50 | 809,600 | — | — |
| 2000-08-11 | $3.42 | $3.42 | 167,200 | — | — |
| 2000-08-10 | $3.48 | $3.48 | 250,000 | — | — |
| 2000-08-09 | $3.56 | $3.56 | 572,000 | — | — |
| 2000-08-08 | $3.48 | $3.48 | 3,952,400 | — | — |
| 2000-08-07 | $3.97 | $3.97 | 314,400 | — | — |
| 2000-08-04 | $4.00 | $4.00 | 169,600 | — | — |
| 2000-08-03 | $3.97 | $3.97 | 238,800 | — | — |
| 2000-08-02 | $3.92 | $3.92 | 159,600 | — | — |
| 2000-08-01 | $3.94 | $3.94 | 144,000 | — | — |
| 2000-07-31 | $3.81 | $3.81 | 89,600 | — | — |
| 2000-07-28 | $3.81 | $3.81 | 134,000 | — | — |
| 2000-07-27 | $3.98 | $3.98 | 213,200 | — | — |
| 2000-07-26 | $3.88 | $3.87 | 383,200 | — | — |
| 2000-07-25 | $3.66 | $3.66 | 298,400 | — | — |
| 2000-07-24 | $3.70 | $3.70 | 315,200 | — | — |
| 2000-07-21 | $3.91 | $3.91 | 164,800 | — | — |
| 2000-07-20 | $4.19 | $4.19 | 125,200 | — | — |
| 2000-07-19 | $4.27 | $4.27 | 315,600 | — | — |
| 2000-07-18 | $4.36 | $4.36 | 562,800 | — | — |
| 2000-07-17 | $4.17 | $4.17 | 245,200 | — | — |
| 2000-07-14 | $4.27 | $4.27 | 337,200 | — | — |
| 2000-07-13 | $4.28 | $4.28 | 193,200 | — | — |
| 2000-07-12 | $4.28 | $4.28 | 462,800 | — | — |
| 2000-07-11 | $4.27 | $4.27 | 1,296,000 | — | — |
| 2000-07-10 | $4.22 | $4.22 | 881,600 | — | — |
| 2000-07-07 | $4.73 | $4.73 | 408,400 | — | — |
| 2000-07-06 | $4.75 | $4.75 | 699,200 | — | — |
| 2000-07-05 | $4.73 | $4.73 | 242,800 | — | — |
| 2000-07-03 | $4.97 | $4.97 | 269,200 | — | — |
| 2000-06-30 | $4.75 | $4.75 | 379,600 | — | — |
| 2000-06-29 | $5.00 | $5.00 | 400,000 | — | — |
| 2000-06-28 | $4.72 | $4.72 | 346,400 | — | — |
| 2000-06-27 | $4.86 | $4.86 | 364,400 | — | — |
| 2000-06-26 | $4.86 | $4.86 | 267,600 | — | — |
| 2000-06-23 | $4.84 | $4.84 | 179,200 | — | — |
| 2000-06-22 | $4.94 | $4.94 | 262,000 | — | — |
| 2000-06-21 | $4.97 | $4.97 | 404,800 | — | — |
| 2000-06-20 | $4.92 | $4.92 | 230,000 | — | — |
| 2000-06-19 | $4.98 | $4.98 | 141,200 | — | — |
| 2000-06-16 | $4.98 | $4.98 | 271,200 | — | — |
| 2000-06-15 | $4.98 | $4.98 | 177,600 | — | — |
| 2000-06-14 | $5.00 | $5.00 | 280,400 | — | — |
| 2000-06-13 | $5.03 | $5.03 | 290,000 | — | — |
| 2000-06-12 | $4.97 | $4.97 | 97,200 | — | — |
| 2000-06-09 | $4.83 | $4.83 | 134,400 | — | — |
| 2000-06-08 | $4.86 | $4.86 | 108,400 | — | — |
| 2000-06-07 | $4.75 | $4.75 | 255,200 | — | — |
| 2000-06-06 | $4.73 | $4.73 | 249,200 | — | — |
| 2000-06-05 | $4.63 | $4.62 | 429,200 | — | — |
| 2000-06-02 | $4.72 | $4.72 | 450,800 | — | — |
| 2000-06-01 | $4.80 | $4.80 | 290,800 | — | — |
| 2000-05-31 | $4.88 | $4.87 | 253,200 | — | — |
| 2000-05-30 | $4.77 | $4.77 | 238,800 | — | — |
| 2000-05-26 | $4.75 | $4.75 | 282,800 | — | — |
| 2000-05-25 | $4.58 | $4.58 | 206,000 | — | — |
| 2000-05-24 | $4.63 | $4.62 | 313,600 | — | — |
| 2000-05-23 | $4.59 | $4.59 | 290,400 | — | — |
| 2000-05-22 | $4.47 | $4.47 | 303,200 | — | — |
| 2000-05-19 | $4.73 | $4.73 | 398,800 | — | — |
| 2000-05-18 | $4.75 | $4.75 | 974,400 | — | — |
| 2000-05-17 | $5.16 | $5.16 | 814,000 | — | — |
| 2000-05-16 | $5.28 | $5.28 | 1,098,800 | — | — |
| 2000-05-15 | $5.17 | $5.17 | 588,000 | — | — |
| 2000-05-12 | $4.80 | $4.80 | 230,400 | — | — |
| 2000-05-11 | $4.61 | $4.61 | 87,600 | — | — |
| 2000-05-10 | $4.56 | $4.56 | 144,400 | — | — |
| 2000-05-09 | $4.61 | $4.61 | 171,600 | — | — |
| 2000-05-08 | $4.56 | $4.56 | 183,600 | — | — |
| 2000-05-05 | $4.50 | $4.50 | 252,000 | — | — |
| 2000-05-04 | $4.45 | $4.45 | 177,200 | — | — |
| 2000-05-03 | $4.36 | $4.36 | 383,200 | — | — |
| 2000-05-02 | $4.45 | $4.45 | 555,600 | — | — |
| 2000-05-01 | $4.33 | $4.33 | 262,400 | — | — |
| 2000-04-28 | $4.31 | $4.31 | 454,400 | — | — |
| 2000-04-27 | $4.33 | $4.33 | 326,000 | — | — |
| 2000-04-26 | $4.23 | $4.23 | 448,800 | — | — |
| 2000-04-25 | $4.25 | $4.25 | 656,800 | — | — |
| 2000-04-24 | $4.09 | $4.09 | 326,000 | — | — |
| 2000-04-20 | $4.00 | $4.00 | 226,000 | — | — |
| 2000-04-19 | $3.98 | $3.98 | 284,400 | — | — |
| 2000-04-18 | $3.94 | $3.94 | 345,200 | — | — |
| 2000-04-17 | $3.84 | $3.84 | 1,034,800 | — | — |
| 2000-04-14 | $4.13 | $4.12 | 1,135,200 | — | — |
| 2000-04-13 | $4.09 | $4.09 | 239,600 | — | — |
| 2000-04-12 | $4.23 | $4.23 | 237,600 | — | — |
| 2000-04-11 | $4.20 | $4.20 | 627,200 | — | — |
| 2000-04-10 | $4.22 | $4.22 | 428,800 | — | — |
| 2000-04-07 | $4.34 | $4.34 | 667,600 | — | — |
| 2000-04-06 | $4.25 | $4.25 | 645,600 | — | — |
| 2000-04-05 | $4.31 | $4.31 | 280,000 | — | — |
| 2000-04-04 | $4.39 | $4.39 | 483,600 | — | — |
| 2000-04-03 | $4.75 | $4.75 | 222,800 | — | — |
| 2000-03-31 | $4.69 | $4.69 | 935,200 | — | — |
| 2000-03-30 | $4.88 | $4.87 | 686,800 | — | — |
| 2000-03-29 | $4.83 | $4.83 | 475,200 | — | — |
| 2000-03-28 | $4.78 | $4.78 | 201,600 | — | — |
| 2000-03-27 | $4.95 | $4.95 | 187,200 | — | — |
| 2000-03-24 | $4.97 | $4.97 | 261,200 | — | — |
| 2000-03-23 | $4.89 | $4.89 | 334,800 | — | — |
| 2000-03-22 | $4.83 | $4.83 | 332,400 | — | — |
| 2000-03-21 | $4.63 | $4.62 | 668,800 | — | — |
| 2000-03-20 | $4.61 | $4.61 | 359,200 | — | — |
| 2000-03-17 | $4.72 | $4.72 | 132,400 | — | — |
| 2000-03-16 | $4.80 | $4.80 | 471,600 | — | — |
| 2000-03-15 | $4.75 | $4.75 | 454,400 | — | — |
| 2000-03-14 | $4.72 | $4.72 | 232,400 | — | — |
| 2000-03-13 | $4.75 | $4.75 | 127,600 | — | — |
| 2000-03-10 | $4.75 | $4.75 | 214,400 | — | — |
| 2000-03-09 | $4.73 | $4.73 | 440,800 | — | — |
| 2000-03-08 | $4.75 | $4.75 | 536,000 | — | — |
| 2000-03-07 | $5.11 | $5.11 | 591,200 | — | — |
| 2000-03-06 | $4.86 | $4.86 | 560,000 | — | — |
| 2000-03-03 | $4.66 | $4.66 | 251,200 | — | — |
| 2000-03-02 | $5.00 | $5.00 | 1,364,400 | — | — |
| 2000-03-01 | $4.98 | $4.98 | 472,400 | — | — |
| 2000-02-29 | $4.75 | $4.75 | 522,800 | — | — |
| 2000-02-28 | $4.56 | $4.56 | 389,200 | — | — |
| 2000-02-25 | $4.38 | $4.37 | 371,600 | — | — |
| 2000-02-24 | $4.58 | $4.58 | 349,200 | — | — |
| 2000-02-23 | $4.52 | $4.52 | 280,400 | — | — |
| 2000-02-22 | $4.52 | $4.52 | 1,706,400 | — | — |
| 2000-02-18 | $4.47 | $4.47 | 650,000 | — | — |
| 2000-02-17 | $4.50 | $4.50 | 374,800 | — | — |
| 2000-02-16 | $4.50 | $4.50 | 354,800 | — | — |
| 2000-02-15 | $4.47 | $4.47 | 442,800 | — | — |
| 2000-02-14 | $4.19 | $4.19 | 518,000 | — | — |
| 2000-02-11 | $4.11 | $4.11 | 465,200 | — | — |
| 2000-02-10 | $4.13 | $4.12 | 392,800 | — | — |
| 2000-02-09 | $4.09 | $4.09 | 222,400 | — | — |
| 2000-02-08 | $4.14 | $4.14 | 409,200 | — | — |
| 2000-02-07 | $4.31 | $4.31 | 390,000 | — | — |
| 2000-02-04 | $4.34 | $4.34 | 175,600 | — | — |
| 2000-02-03 | $4.55 | $4.55 | 606,000 | — | — |
| 2000-02-02 | $4.36 | $4.36 | 308,400 | — | — |
| 2000-02-01 | $4.23 | $4.23 | 248,000 | — | — |
| 2000-01-31 | $4.16 | $4.16 | 406,800 | — | — |
| 2000-01-28 | $3.97 | $3.97 | 168,800 | — | — |
| 2000-01-27 | $4.00 | $4.00 | 209,200 | — | — |
| 2000-01-26 | $4.16 | $4.16 | 138,800 | — | — |
| 2000-01-25 | $4.30 | $4.30 | 351,200 | — | — |
| 2000-01-24 | $4.13 | $4.12 | 510,400 | — | — |
| 2000-01-21 | $4.25 | $4.25 | 515,200 | — | — |
| 2000-01-20 | $4.31 | $4.31 | 341,600 | — | — |
| 2000-01-19 | $4.38 | $4.37 | 370,800 | — | — |
| 2000-01-18 | $4.48 | $4.48 | 1,093,200 | — | — |
| 2000-01-14 | $4.08 | $4.08 | 615,600 | — | — |
| 2000-01-13 | $3.94 | $3.94 | 694,000 | — | — |
| 2000-01-12 | $3.67 | $3.67 | 349,200 | — | — |
| 2000-01-11 | $3.97 | $3.97 | 212,000 | — | — |
| 2000-01-10 | $3.88 | $3.87 | 391,200 | — | — |
| 2000-01-07 | $4.00 | $4.00 | 806,800 | — | — |
| 2000-01-06 | $3.67 | $3.67 | 481,600 | — | — |
| 2000-01-05 | $3.44 | $3.44 | 301,600 | — | — |
| 2000-01-04 | $3.48 | $3.48 | 154,000 | — | — |
| 2000-01-03 | $3.48 | $3.48 | 403,600 | — | — |