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
- 1980-10-24 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 | $6.06 | $29.30 | 24,800 | — | — |
| 2000-12-28 | $5.88 | $28.39 | 5,100 | — | — |
| 2000-12-27 | $5.94 | $28.69 | 5,800 | — | — |
| 2000-12-26 | $6.00 | $28.67 | 33,100 | — | — |
| 2000-12-22 | $5.88 | $28.08 | 23,800 | — | — |
| 2000-12-21 | $5.88 | $28.08 | 8,400 | — | — |
| 2000-12-20 | $6.00 | $28.67 | 22,100 | — | — |
| 2000-12-19 | $6.19 | $29.57 | 9,600 | — | — |
| 2000-12-18 | $6.00 | $28.67 | 37,500 | — | — |
| 2000-12-15 | $6.50 | $31.06 | 15,700 | — | — |
| 2000-12-14 | $6.44 | $30.76 | 3,800 | — | — |
| 2000-12-13 | $6.44 | $30.76 | 11,800 | — | — |
| 2000-12-12 | $6.56 | $31.36 | 11,600 | — | — |
| 2000-12-11 | $6.38 | $30.47 | 10,900 | — | — |
| 2000-12-08 | $6.50 | $31.06 | 5,100 | — | — |
| 2000-12-07 | $6.56 | $31.36 | 8,100 | — | — |
| 2000-12-06 | $6.13 | $29.27 | 24,100 | — | — |
| 2000-12-05 | $6.19 | $29.57 | 4,300 | — | — |
| 2000-12-04 | $6.25 | $29.87 | 8,400 | — | — |
| 2000-12-01 | $6.25 | $29.87 | 2,400 | — | — |
| 2000-11-30 | $6.25 | $29.87 | 14,800 | — | — |
| 2000-11-29 | $6.00 | $28.67 | 7,900 | — | — |
| 2000-11-28 | $6.13 | $29.27 | 20,500 | — | — |
| 2000-11-27 | $6.25 | $29.48 | 17,000 | — | — |
| 2000-11-24 | $6.06 | $28.59 | 16,000 | — | — |
| 2000-11-22 | $6.00 | $28.30 | 10,700 | — | — |
| 2000-11-21 | $6.00 | $28.30 | 7,000 | — | — |
| 2000-11-20 | $6.00 | $28.30 | 1,000 | — | — |
| 2000-11-17 | $6.06 | $28.59 | 7,300 | — | — |
| 2000-11-16 | $6.06 | $28.59 | 10,800 | — | — |
| 2000-11-15 | $6.06 | $28.59 | 17,400 | — | — |
| 2000-11-14 | $5.69 | $26.82 | 7,100 | — | — |
| 2000-11-13 | $5.69 | $26.82 | 2,700 | — | — |
| 2000-11-10 | $5.63 | $26.53 | 3,600 | — | — |
| 2000-11-09 | $5.63 | $26.53 | 5,000 | — | — |
| 2000-11-08 | $5.81 | $27.41 | 13,900 | — | — |
| 2000-11-07 | $5.81 | $27.41 | 2,600 | — | — |
| 2000-11-06 | $5.81 | $27.41 | 1,100 | — | — |
| 2000-11-03 | $5.63 | $26.53 | 500 | — | — |
| 2000-11-02 | $5.56 | $26.23 | 2,400 | — | — |
| 2000-11-01 | $5.75 | $27.12 | 7,600 | — | — |
| 2000-10-31 | $5.81 | $27.41 | 5,500 | — | — |
| 2000-10-30 | $5.69 | $26.82 | 3,300 | — | — |
| 2000-10-27 | $5.63 | $26.53 | 27,300 | — | — |
| 2000-10-26 | $5.63 | $26.12 | 5,500 | — | — |
| 2000-10-25 | $5.56 | $25.83 | 5,900 | — | — |
| 2000-10-24 | $5.69 | $26.41 | 7,600 | — | — |
| 2000-10-23 | $5.56 | $25.83 | 7,800 | — | — |
| 2000-10-20 | $5.69 | $26.41 | 29,900 | — | — |
| 2000-10-19 | $5.38 | $24.96 | 7,300 | — | — |
| 2000-10-18 | $5.44 | $25.25 | 9,900 | — | — |
| 2000-10-17 | $5.50 | $25.54 | 22,300 | — | — |
| 2000-10-16 | $5.56 | $25.83 | 9,700 | — | — |
| 2000-10-13 | $5.75 | $26.70 | 3,200 | — | — |
| 2000-10-12 | $5.63 | $26.12 | 18,200 | — | — |
| 2000-10-11 | $5.56 | $25.83 | 19,200 | — | — |
| 2000-10-10 | $5.38 | $24.96 | 10,600 | — | — |
| 2000-10-09 | $5.31 | $24.67 | 17,000 | — | — |
| 2000-10-06 | $5.25 | $24.38 | 9,800 | — | — |
| 2000-10-05 | $5.63 | $26.12 | 4,100 | — | — |
| 2000-10-04 | $5.81 | $26.99 | 700 | — | — |
| 2000-10-03 | $5.88 | $27.28 | 10,900 | — | — |
| 2000-10-02 | $5.81 | $26.99 | 10,900 | — | — |
| 2000-09-29 | $5.56 | $25.83 | 17,500 | — | — |
| 2000-09-28 | $5.50 | $25.54 | 7,500 | — | — |
| 2000-09-27 | $5.50 | $25.54 | 23,200 | — | — |
| 2000-09-26 | $5.69 | $26.09 | 14,700 | — | — |
| 2000-09-25 | $5.50 | $25.23 | 12,500 | — | — |
| 2000-09-22 | $5.69 | $26.09 | 6,000 | — | — |
| 2000-09-21 | $5.75 | $26.38 | 35,700 | — | — |
| 2000-09-20 | $5.63 | $25.80 | 7,800 | — | — |
| 2000-09-19 | $5.56 | $25.52 | 7,300 | — | — |
| 2000-09-18 | $5.56 | $25.52 | 13,200 | — | — |
| 2000-09-15 | $5.44 | $24.94 | 3,000 | — | — |
| 2000-09-14 | $5.44 | $24.94 | 2,500 | — | — |
| 2000-09-13 | $5.38 | $24.66 | 16,300 | — | — |
| 2000-09-12 | $5.25 | $24.08 | 56,500 | — | — |
| 2000-09-11 | $5.38 | $24.66 | 45,000 | — | — |
| 2000-09-08 | $5.63 | $25.80 | 12,100 | — | — |
| 2000-09-07 | $5.63 | $25.80 | 24,400 | — | — |
| 2000-09-06 | $5.50 | $25.23 | 32,500 | — | — |
| 2000-09-05 | $5.44 | $24.94 | 9,000 | — | — |
| 2000-09-01 | $5.38 | $24.66 | 3,100 | — | — |
| 2000-08-31 | $5.44 | $24.94 | 10,100 | — | — |
| 2000-08-30 | $5.50 | $25.23 | 2,800 | — | — |
| 2000-08-29 | $5.38 | $24.66 | 20,300 | — | — |
| 2000-08-28 | $5.38 | $24.33 | 62,500 | — | — |
| 2000-08-25 | $5.38 | $24.33 | 19,200 | — | — |
| 2000-08-24 | $5.13 | $23.19 | 24,700 | — | — |
| 2000-08-23 | $5.00 | $22.63 | 91,700 | — | — |
| 2000-08-22 | $5.00 | $22.63 | 35,100 | — | — |
| 2000-08-21 | $5.00 | $22.63 | 42,700 | — | — |
| 2000-08-18 | $4.88 | $22.06 | 4,800 | — | — |
| 2000-08-17 | $4.88 | $22.06 | 24,500 | — | — |
| 2000-08-16 | $4.88 | $22.06 | 20,200 | — | — |
| 2000-08-15 | $4.94 | $22.35 | 8,400 | — | — |
| 2000-08-14 | $5.00 | $22.63 | 11,100 | — | — |
| 2000-08-11 | $5.00 | $22.63 | 1,200 | — | — |
| 2000-08-10 | $5.00 | $22.63 | 5,400 | — | — |
| 2000-08-09 | $5.00 | $22.63 | 9,100 | — | — |
| 2000-08-08 | $4.94 | $22.35 | 9,400 | — | — |
| 2000-08-07 | $5.00 | $22.63 | 25,800 | — | — |
| 2000-08-04 | $5.00 | $22.63 | 18,900 | — | — |
| 2000-08-03 | $4.94 | $22.35 | 2,200 | — | — |
| 2000-08-02 | $4.81 | $21.78 | 3,100 | — | — |
| 2000-08-01 | $4.81 | $21.78 | 16,000 | — | — |
| 2000-07-31 | $4.88 | $22.06 | 0 | — | — |
| 2000-07-28 | $4.88 | $22.06 | 12,300 | — | — |
| 2000-07-27 | $4.75 | $21.50 | 8,700 | — | — |
| 2000-07-26 | $5.00 | $22.34 | 18,200 | — | — |
| 2000-07-25 | $4.88 | $21.78 | 27,600 | — | — |
| 2000-07-24 | $4.94 | $22.06 | 4,700 | — | — |
| 2000-07-21 | $5.00 | $22.34 | 3,400 | — | — |
| 2000-07-20 | $4.94 | $22.06 | 1,000 | — | — |
| 2000-07-19 | $4.94 | $22.06 | 300 | — | — |
| 2000-07-18 | $4.88 | $21.78 | 17,700 | — | — |
| 2000-07-17 | $4.88 | $21.78 | 1,600 | — | — |
| 2000-07-14 | $4.88 | $21.78 | 3,100 | — | — |
| 2000-07-13 | $4.88 | $21.78 | 1,200 | — | — |
| 2000-07-12 | $4.88 | $21.78 | 15,100 | — | — |
| 2000-07-11 | $4.75 | $21.23 | 39,000 | — | — |
| 2000-07-10 | $4.94 | $22.06 | 9,500 | — | — |
| 2000-07-07 | $4.88 | $21.78 | 6,000 | — | — |
| 2000-07-06 | $4.81 | $21.50 | 17,000 | — | — |
| 2000-07-05 | $4.75 | $21.23 | 4,000 | — | — |
| 2000-07-03 | $4.81 | $21.50 | 14,200 | — | — |
| 2000-06-30 | $4.88 | $21.78 | 1,900 | — | — |
| 2000-06-29 | $4.81 | $21.50 | 10,100 | — | — |
| 2000-06-28 | $4.69 | $20.95 | 16,500 | — | — |
| 2000-06-27 | $4.75 | $20.94 | 70,100 | — | — |
| 2000-06-26 | $4.88 | $21.50 | 44,600 | — | — |
| 2000-06-23 | $4.88 | $21.50 | 10,100 | — | — |
| 2000-06-22 | $4.88 | $21.50 | 50,800 | — | — |
| 2000-06-21 | $5.13 | $22.60 | 19,000 | — | — |
| 2000-06-20 | $5.00 | $22.05 | 7,300 | — | — |
| 2000-06-19 | $5.06 | $22.32 | 6,700 | — | — |
| 2000-06-16 | $5.06 | $22.32 | 33,100 | — | — |
| 2000-06-15 | $4.94 | $21.77 | 36,300 | — | — |
| 2000-06-14 | $4.94 | $21.77 | 18,400 | — | — |
| 2000-06-13 | $5.00 | $22.05 | 109,400 | — | — |
| 2000-06-12 | $4.75 | $20.94 | 3,500 | — | — |
| 2000-06-09 | $4.75 | $20.94 | 3,100 | — | — |
| 2000-06-08 | $4.75 | $20.94 | 14,600 | — | — |
| 2000-06-07 | $4.63 | $20.39 | 21,700 | — | — |
| 2000-06-06 | $4.63 | $20.39 | 6,500 | — | — |
| 2000-06-05 | $4.69 | $20.67 | 27,300 | — | — |
| 2000-06-02 | $4.69 | $20.67 | 20,100 | — | — |
| 2000-06-01 | $4.75 | $20.94 | 10,300 | — | — |
| 2000-05-31 | $4.94 | $21.77 | 18,900 | — | — |
| 2000-05-30 | $4.88 | $21.50 | 17,600 | — | — |
| 2000-05-26 | $4.81 | $21.22 | 17,100 | — | — |
| 2000-05-25 | $4.88 | $21.21 | 6,100 | — | — |
| 2000-05-24 | $4.75 | $20.67 | 46,600 | — | — |
| 2000-05-23 | $4.56 | $19.85 | 5,700 | — | — |
| 2000-05-22 | $4.56 | $19.85 | 47,900 | — | — |
| 2000-05-19 | $4.44 | $19.31 | 1,800 | — | — |
| 2000-05-18 | $4.50 | $19.58 | 3,000 | — | — |
| 2000-05-17 | $4.50 | $19.58 | 23,100 | — | — |
| 2000-05-16 | $4.50 | $19.58 | 1,200 | — | — |
| 2000-05-15 | $4.50 | $19.58 | 57,500 | — | — |
| 2000-05-12 | $4.50 | $19.58 | 2,700 | — | — |
| 2000-05-11 | $4.50 | $19.58 | 2,700 | — | — |
| 2000-05-10 | $4.38 | $19.04 | 7,400 | — | — |
| 2000-05-09 | $4.50 | $19.58 | 12,700 | — | — |
| 2000-05-08 | $4.38 | $19.04 | 4,800 | — | — |
| 2000-05-05 | $4.38 | $19.04 | 16,600 | — | — |
| 2000-05-04 | $4.31 | $18.77 | 27,000 | — | — |
| 2000-05-03 | $4.63 | $20.13 | 2,500 | — | — |
| 2000-05-02 | $4.56 | $19.85 | 17,500 | — | — |
| 2000-05-01 | $4.44 | $19.31 | 6,900 | — | — |
| 2000-04-28 | $4.25 | $18.49 | 800 | — | — |
| 2000-04-27 | $4.25 | $18.49 | 9,900 | — | — |
| 2000-04-26 | $4.38 | $19.04 | 1,900 | — | — |
| 2000-04-25 | $4.44 | $19.03 | 5,500 | — | — |
| 2000-04-24 | $4.56 | $19.57 | 800 | — | — |
| 2000-04-20 | $4.63 | $19.84 | 2,200 | — | — |
| 2000-04-19 | $4.50 | $19.30 | 7,400 | — | — |
| 2000-04-18 | $4.50 | $19.30 | 24,700 | — | — |
| 2000-04-17 | $4.44 | $19.03 | 5,700 | — | — |
| 2000-04-14 | $4.31 | $18.49 | 4,600 | — | — |
| 2000-04-13 | $4.31 | $18.49 | 18,800 | — | — |
| 2000-04-12 | $4.31 | $18.49 | 29,800 | — | — |
| 2000-04-11 | $4.31 | $18.49 | 91,500 | — | — |
| 2000-04-10 | $4.25 | $18.23 | 16,600 | — | — |
| 2000-04-07 | $4.38 | $18.76 | 3,000 | — | — |
| 2000-04-06 | $4.44 | $19.03 | 2,300 | — | — |
| 2000-04-05 | $4.31 | $18.49 | 200 | — | — |
| 2000-04-04 | $4.31 | $18.49 | 2,500 | — | — |
| 2000-04-03 | $4.31 | $18.49 | 10,700 | — | — |
| 2000-03-31 | $4.44 | $19.03 | 3,700 | — | — |
| 2000-03-30 | $4.38 | $18.76 | 8,000 | — | — |
| 2000-03-29 | $4.31 | $18.49 | 44,400 | — | — |
| 2000-03-28 | $4.38 | $18.57 | 7,500 | — | — |
| 2000-03-27 | $4.38 | $18.57 | 2,000 | — | — |
| 2000-03-24 | $4.38 | $18.57 | 1,700 | — | — |
| 2000-03-23 | $4.38 | $18.57 | 24,300 | — | — |
| 2000-03-22 | $4.38 | $18.57 | 4,100 | — | — |
| 2000-03-21 | $4.44 | $18.84 | 8,200 | — | — |
| 2000-03-20 | $4.50 | $19.10 | 15,700 | — | — |
| 2000-03-17 | $4.44 | $18.84 | 24,800 | — | — |
| 2000-03-16 | $4.50 | $19.10 | 37,100 | — | — |
| 2000-03-15 | $4.56 | $19.37 | 1,000 | — | — |
| 2000-03-14 | $4.63 | $19.64 | 3,100 | — | — |
| 2000-03-13 | $4.69 | $19.90 | 29,400 | — | — |
| 2000-03-10 | $4.75 | $20.17 | 2,300 | — | — |
| 2000-03-09 | $4.88 | $20.70 | 8,000 | — | — |
| 2000-03-08 | $5.00 | $21.23 | 6,400 | — | — |
| 2000-03-07 | $5.00 | $21.23 | 5,200 | — | — |
| 2000-03-06 | $4.88 | $20.70 | 6,100 | — | — |
| 2000-03-03 | $4.69 | $19.90 | 1,000 | — | — |
| 2000-03-02 | $4.69 | $19.90 | 1,500 | — | — |
| 2000-03-01 | $4.75 | $20.17 | 7,600 | — | — |
| 2000-02-29 | $4.75 | $20.17 | 14,600 | — | — |
| 2000-02-28 | $4.75 | $20.17 | 7,800 | — | — |
| 2000-02-25 | $4.75 | $20.17 | 3,100 | — | — |
| 2000-02-24 | $4.50 | $18.91 | 7,600 | — | — |
| 2000-02-23 | $4.50 | $18.91 | 9,300 | — | — |
| 2000-02-22 | $4.56 | $19.17 | 6,400 | — | — |
| 2000-02-18 | $4.75 | $19.96 | 10,500 | — | — |
| 2000-02-17 | $4.88 | $20.49 | 11,700 | — | — |
| 2000-02-16 | $4.94 | $20.75 | 9,200 | — | — |
| 2000-02-15 | $4.94 | $20.75 | 16,100 | — | — |
| 2000-02-14 | $4.94 | $20.75 | 5,100 | — | — |
| 2000-02-11 | $4.88 | $20.49 | 11,700 | — | — |
| 2000-02-10 | $4.69 | $19.70 | 1,200 | — | — |
| 2000-02-09 | $4.88 | $20.49 | 31,200 | — | — |
| 2000-02-08 | $5.00 | $21.01 | 0 | — | — |
| 2000-02-07 | $5.00 | $21.01 | 300 | — | — |
| 2000-02-04 | $5.00 | $21.01 | 31,000 | — | — |
| 2000-02-03 | $4.88 | $20.49 | 8,500 | — | — |
| 2000-02-02 | $5.06 | $21.27 | 10,000 | — | — |
| 2000-02-01 | $5.00 | $21.01 | 16,600 | — | — |
| 2000-01-31 | $5.13 | $21.54 | 3,600 | — | — |
| 2000-01-28 | $5.13 | $21.54 | 2,700 | — | — |
| 2000-01-27 | $5.13 | $21.54 | 4,400 | — | — |
| 2000-01-26 | $5.13 | $21.35 | 20,900 | — | — |
| 2000-01-25 | $5.13 | $21.35 | 10,500 | — | — |
| 2000-01-24 | $5.25 | $21.87 | 10,000 | — | — |
| 2000-01-21 | $5.31 | $22.13 | 41,200 | — | — |
| 2000-01-20 | $5.44 | $22.65 | 1,100 | — | — |
| 2000-01-19 | $5.31 | $22.13 | 100,900 | — | — |
| 2000-01-18 | $5.63 | $23.43 | 31,300 | — | — |
| 2000-01-14 | $5.50 | $22.91 | 64,500 | — | — |
| 2000-01-13 | $5.19 | $21.61 | 21,700 | — | — |
| 2000-01-12 | $5.19 | $21.61 | 16,700 | — | — |
| 2000-01-11 | $5.25 | $21.87 | 6,300 | — | — |
| 2000-01-10 | $5.38 | $22.39 | 22,400 | — | — |
| 2000-01-07 | $5.38 | $22.39 | 16,000 | — | — |
| 2000-01-06 | $5.38 | $22.39 | 8,200 | — | — |
| 2000-01-05 | $5.44 | $22.65 | 800 | — | — |
| 2000-01-04 | $5.38 | $22.39 | 2,400 | — | — |
| 2000-01-03 | $5.50 | $22.91 | 4,800 | — | — |