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
- 1980-03-17 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 | $6.49 | $10.73 | 2,966,878 | — | — |
| 2000-12-28 | $6.54 | $10.83 | 1,099,575 | — | — |
| 2000-12-27 | $6.60 | $10.93 | 3,369,347 | — | — |
| 2000-12-26 | $6.55 | $10.84 | 2,231,044 | — | — |
| 2000-12-22 | $6.30 | $10.44 | 3,099,769 | — | — |
| 2000-12-21 | $6.10 | $10.09 | 5,137,931 | — | — |
| 2000-12-20 | $5.78 | $9.56 | 55,845,956 | — | — |
| 2000-12-19 | $5.63 | $9.32 | 2,947,134 | — | — |
| 2000-12-18 | $5.93 | $9.59 | 3,345,047 | — | — |
| 2000-12-15 | $5.53 | $8.95 | 7,884,591 | — | — |
| 2000-12-14 | $5.86 | $9.48 | 2,296,350 | — | — |
| 2000-12-13 | $6.11 | $9.88 | 4,478,794 | — | — |
| 2000-12-12 | $6.11 | $9.88 | 2,849,934 | — | — |
| 2000-12-11 | $6.08 | $9.84 | 4,184,156 | — | — |
| 2000-12-08 | $5.77 | $9.34 | 5,112,872 | — | — |
| 2000-12-07 | $5.75 | $9.31 | 4,029,244 | — | — |
| 2000-12-06 | $5.93 | $9.59 | 4,579,791 | — | — |
| 2000-12-05 | $6.30 | $10.20 | 8,011,406 | — | — |
| 2000-12-04 | $6.66 | $10.78 | 3,187,856 | — | — |
| 2000-12-01 | $6.45 | $10.44 | 3,300,244 | — | — |
| 2000-11-30 | $6.26 | $10.12 | 4,598,016 | — | — |
| 2000-11-29 | $5.98 | $9.68 | 3,067,116 | — | — |
| 2000-11-28 | $5.93 | $9.60 | 3,558,431 | — | — |
| 2000-11-27 | $6.06 | $9.80 | 3,375,422 | — | — |
| 2000-11-24 | $5.88 | $9.51 | 1,746,563 | — | — |
| 2000-11-22 | $5.77 | $9.34 | 1,962,225 | — | — |
| 2000-11-21 | $5.75 | $9.31 | 2,153,588 | — | — |
| 2000-11-20 | $5.65 | $9.15 | 1,374,469 | — | — |
| 2000-11-17 | $5.70 | $9.22 | 1,608,356 | — | — |
| 2000-11-16 | $5.63 | $9.11 | 2,739,066 | — | — |
| 2000-11-15 | $5.79 | $9.31 | 1,713,150 | — | — |
| 2000-11-14 | $5.71 | $9.18 | 4,797,731 | — | — |
| 2000-11-13 | $5.65 | $9.08 | 2,391,272 | — | — |
| 2000-11-10 | $5.65 | $9.08 | 3,193,931 | — | — |
| 2000-11-09 | $5.68 | $9.13 | 1,801,997 | — | — |
| 2000-11-08 | $5.63 | $9.05 | 1,794,403 | — | — |
| 2000-11-07 | $5.67 | $9.12 | 2,982,825 | — | — |
| 2000-11-06 | $5.68 | $9.13 | 2,609,972 | — | — |
| 2000-11-03 | $5.60 | $9.01 | 1,943,241 | — | — |
| 2000-11-02 | $5.66 | $9.10 | 2,943,338 | — | — |
| 2000-11-01 | $5.63 | $9.05 | 3,087,619 | — | — |
| 2000-10-31 | $5.54 | $8.90 | 3,340,491 | — | — |
| 2000-10-30 | $5.53 | $8.89 | 7,251,272 | — | — |
| 2000-10-27 | $5.37 | $8.64 | 3,082,303 | — | — |
| 2000-10-26 | $5.40 | $8.68 | 3,266,072 | — | — |
| 2000-10-25 | $5.23 | $8.40 | 3,518,944 | — | — |
| 2000-10-24 | $5.19 | $8.35 | 3,073,950 | — | — |
| 2000-10-23 | $5.10 | $8.20 | 3,622,219 | — | — |
| 2000-10-20 | $5.15 | $8.28 | 2,220,413 | — | — |
| 2000-10-19 | $5.33 | $8.56 | 2,067,778 | — | — |
| 2000-10-18 | $5.22 | $8.39 | 2,568,966 | — | — |
| 2000-10-17 | $5.11 | $8.22 | 1,805,794 | — | — |
| 2000-10-16 | $5.23 | $8.40 | 1,906,791 | — | — |
| 2000-10-13 | $5.23 | $8.41 | 1,992,600 | — | — |
| 2000-10-12 | $5.23 | $8.41 | 4,309,453 | — | — |
| 2000-10-11 | $5.12 | $8.23 | 2,144,475 | — | — |
| 2000-10-10 | $5.16 | $8.29 | 1,413,197 | — | — |
| 2000-10-09 | $5.28 | $8.48 | 1,194,497 | — | — |
| 2000-10-06 | $5.15 | $8.28 | 3,373,903 | — | — |
| 2000-10-05 | $5.32 | $8.55 | 2,320,650 | — | — |
| 2000-10-04 | $5.51 | $8.86 | 3,001,809 | — | — |
| 2000-10-03 | $5.43 | $8.73 | 6,629,344 | — | — |
| 2000-10-02 | $5.02 | $8.07 | 4,257,816 | — | — |
| 2000-09-29 | $4.88 | $7.85 | 2,060,944 | — | — |
| 2000-09-28 | $4.97 | $7.99 | 2,073,094 | — | — |
| 2000-09-27 | $4.94 | $7.94 | 2,723,878 | — | — |
| 2000-09-26 | $4.89 | $7.86 | 2,600,100 | — | — |
| 2000-09-25 | $4.94 | $7.94 | 1,607,597 | — | — |
| 2000-09-22 | $5.07 | $8.15 | 2,646,422 | — | — |
| 2000-09-21 | $5.04 | $8.10 | 4,409,691 | — | — |
| 2000-09-20 | $5.14 | $8.26 | 2,613,009 | — | — |
| 2000-09-19 | $5.06 | $8.14 | 5,602,669 | — | — |
| 2000-09-18 | $5.19 | $8.33 | 3,523,500 | — | — |
| 2000-09-15 | $5.27 | $8.47 | 5,969,447 | — | — |
| 2000-09-14 | $5.28 | $8.49 | 2,237,119 | — | — |
| 2000-09-13 | $5.39 | $8.67 | 2,517,328 | — | — |
| 2000-09-12 | $5.33 | $8.57 | 2,244,713 | — | — |
| 2000-09-11 | $5.47 | $8.78 | 1,978,172 | — | — |
| 2000-09-08 | $5.56 | $8.94 | 3,342,769 | — | — |
| 2000-09-07 | $5.57 | $8.96 | 1,328,906 | — | — |
| 2000-09-06 | $5.53 | $8.89 | 2,741,344 | — | — |
| 2000-09-05 | $5.71 | $9.18 | 2,118,656 | — | — |
| 2000-09-01 | $5.53 | $8.89 | 1,221,075 | — | — |
| 2000-08-31 | $5.59 | $8.98 | 3,013,959 | — | — |
| 2000-08-30 | $5.53 | $8.89 | 1,735,931 | — | — |
| 2000-08-29 | $5.57 | $8.96 | 1,524,066 | — | — |
| 2000-08-28 | $5.56 | $8.93 | 2,269,772 | — | — |
| 2000-08-25 | $5.40 | $8.68 | 1,735,172 | — | — |
| 2000-08-24 | $5.49 | $8.82 | 1,403,325 | — | — |
| 2000-08-23 | $5.47 | $8.78 | 1,292,456 | — | — |
| 2000-08-22 | $5.53 | $8.89 | 1,382,063 | — | — |
| 2000-08-21 | $5.44 | $8.74 | 3,746,756 | — | — |
| 2000-08-18 | $5.54 | $8.90 | 1,921,219 | — | — |
| 2000-08-17 | $5.62 | $9.04 | 1,187,663 | — | — |
| 2000-08-16 | $5.57 | $8.96 | 1,204,369 | — | — |
| 2000-08-15 | $5.56 | $8.87 | 1,896,919 | — | — |
| 2000-08-14 | $5.68 | $9.06 | 1,032,750 | — | — |
| 2000-08-11 | $5.65 | $9.01 | 2,114,859 | — | — |
| 2000-08-10 | $5.51 | $8.80 | 2,500,622 | — | — |
| 2000-08-09 | $5.62 | $8.97 | 1,916,663 | — | — |
| 2000-08-08 | $5.67 | $9.05 | 2,833,228 | — | — |
| 2000-08-07 | $5.85 | $9.34 | 2,825,634 | — | — |
| 2000-08-04 | $5.52 | $8.81 | 2,842,341 | — | — |
| 2000-08-03 | $5.56 | $8.87 | 3,429,338 | — | — |
| 2000-08-02 | $5.59 | $8.92 | 1,707,834 | — | — |
| 2000-08-01 | $5.68 | $9.06 | 1,628,859 | — | — |
| 2000-07-31 | $5.87 | $9.37 | 3,522,741 | — | — |
| 2000-07-28 | $5.48 | $8.75 | 3,466,547 | — | — |
| 2000-07-27 | $5.93 | $9.47 | 2,861,325 | — | — |
| 2000-07-26 | $5.66 | $9.04 | 2,210,541 | — | — |
| 2000-07-25 | $5.84 | $9.33 | 1,691,888 | — | — |
| 2000-07-24 | $5.86 | $9.35 | 1,561,275 | — | — |
| 2000-07-21 | $5.84 | $9.31 | 1,054,013 | — | — |
| 2000-07-20 | $5.97 | $9.52 | 1,923,497 | — | — |
| 2000-07-19 | $5.93 | $9.46 | 3,835,603 | — | — |
| 2000-07-18 | $5.87 | $9.37 | 5,547,994 | — | — |
| 2000-07-17 | $5.58 | $8.91 | 1,319,034 | — | — |
| 2000-07-14 | $5.58 | $8.91 | 889,988 | — | — |
| 2000-07-13 | $5.55 | $8.85 | 1,766,306 | — | — |
| 2000-07-12 | $5.65 | $9.01 | 1,354,725 | — | — |
| 2000-07-11 | $5.61 | $8.96 | 2,169,534 | — | — |
| 2000-07-10 | $5.62 | $8.97 | 1,508,878 | — | — |
| 2000-07-07 | $5.70 | $9.10 | 2,400,384 | — | — |
| 2000-07-06 | $5.50 | $8.77 | 1,993,359 | — | — |
| 2000-07-05 | $5.44 | $8.68 | 2,773,238 | — | — |
| 2000-07-03 | $5.51 | $8.79 | 2,338,116 | — | — |
| 2000-06-30 | $5.23 | $8.34 | 5,289,047 | — | — |
| 2000-06-29 | $5.44 | $8.68 | 2,000,953 | — | — |
| 2000-06-28 | $5.58 | $8.91 | 1,856,672 | — | — |
| 2000-06-27 | $5.47 | $8.72 | 1,784,531 | — | — |
| 2000-06-26 | $5.46 | $8.71 | 1,403,325 | — | — |
| 2000-06-23 | $5.33 | $8.50 | 2,092,078 | — | — |
| 2000-06-22 | $5.34 | $8.52 | 1,954,631 | — | — |
| 2000-06-21 | $5.44 | $8.68 | 2,137,641 | — | — |
| 2000-06-20 | $5.42 | $8.64 | 2,268,253 | — | — |
| 2000-06-19 | $5.41 | $8.63 | 3,881,925 | — | — |
| 2000-06-16 | $5.45 | $8.70 | 5,682,403 | — | — |
| 2000-06-15 | $5.57 | $8.89 | 2,551,500 | — | — |
| 2000-06-14 | $5.48 | $8.75 | 2,792,981 | — | — |
| 2000-06-13 | $5.56 | $8.88 | 2,153,588 | — | — |
| 2000-06-12 | $5.48 | $8.75 | 1,153,491 | — | — |
| 2000-06-09 | $5.51 | $8.80 | 2,133,844 | — | — |
| 2000-06-08 | $5.54 | $8.84 | 2,647,181 | — | — |
| 2000-06-07 | $5.56 | $8.88 | 4,280,597 | — | — |
| 2000-06-06 | $5.41 | $8.63 | 3,799,913 | — | — |
| 2000-06-05 | $5.65 | $9.01 | 3,177,984 | — | — |
| 2000-06-02 | $5.69 | $9.08 | 1,773,900 | — | — |
| 2000-06-01 | $5.65 | $9.02 | 1,969,819 | — | — |
| 2000-05-31 | $5.51 | $8.80 | 3,370,106 | — | — |
| 2000-05-30 | $5.74 | $9.16 | 3,205,322 | — | — |
| 2000-05-26 | $5.50 | $8.77 | 2,547,703 | — | — |
| 2000-05-25 | $5.54 | $8.84 | 2,974,472 | — | — |
| 2000-05-24 | $5.94 | $9.48 | 6,848,044 | — | — |
| 2000-05-23 | $5.49 | $8.76 | 2,595,544 | — | — |
| 2000-05-22 | $5.59 | $8.92 | 2,603,897 | — | — |
| 2000-05-19 | $5.65 | $9.01 | 2,310,778 | — | — |
| 2000-05-18 | $5.68 | $9.06 | 1,553,681 | — | — |
| 2000-05-17 | $5.74 | $9.17 | 1,512,675 | — | — |
| 2000-05-16 | $5.86 | $9.35 | 2,642,625 | — | — |
| 2000-05-15 | $5.87 | $9.30 | 2,854,491 | — | — |
| 2000-05-12 | $5.76 | $9.13 | 3,399,722 | — | — |
| 2000-05-11 | $5.70 | $9.03 | 2,805,131 | — | — |
| 2000-05-10 | $5.68 | $9.00 | 2,087,522 | — | — |
| 2000-05-09 | $5.84 | $9.25 | 2,386,716 | — | — |
| 2000-05-08 | $5.74 | $9.11 | 1,882,491 | — | — |
| 2000-05-05 | $5.72 | $9.07 | 1,720,744 | — | — |
| 2000-05-04 | $5.74 | $9.11 | 3,964,697 | — | — |
| 2000-05-03 | $5.58 | $8.85 | 4,516,003 | — | — |
| 2000-05-02 | $5.77 | $9.15 | 5,326,256 | — | — |
| 2000-05-01 | $6.23 | $9.88 | 3,132,422 | — | — |
| 2000-04-28 | $6.26 | $9.93 | 3,133,181 | — | — |
| 2000-04-27 | $6.19 | $9.81 | 3,196,209 | — | — |
| 2000-04-26 | $6.04 | $9.58 | 3,398,203 | — | — |
| 2000-04-25 | $6.12 | $9.69 | 3,535,650 | — | — |
| 2000-04-24 | $5.93 | $9.41 | 2,345,709 | — | — |
| 2000-04-20 | $5.86 | $9.29 | 2,371,528 | — | — |
| 2000-04-19 | $5.88 | $9.32 | 2,534,794 | — | — |
| 2000-04-18 | $6.17 | $9.79 | 2,264,456 | — | — |
| 2000-04-17 | $6.16 | $9.77 | 4,298,822 | — | — |
| 2000-04-14 | $5.89 | $9.34 | 3,648,797 | — | — |
| 2000-04-13 | $6.26 | $9.92 | 4,913,916 | — | — |
| 2000-04-12 | $6.48 | $10.27 | 4,427,916 | — | — |
| 2000-04-11 | $6.54 | $10.37 | 3,225,825 | — | — |
| 2000-04-10 | $6.26 | $9.92 | 3,462,750 | — | — |
| 2000-04-07 | $6.17 | $9.79 | 3,340,491 | — | — |
| 2000-04-06 | $6.59 | $10.45 | 4,360,331 | — | — |
| 2000-04-05 | $6.68 | $10.59 | 3,980,644 | — | — |
| 2000-04-04 | $6.95 | $11.01 | 5,672,531 | — | — |
| 2000-04-03 | $6.57 | $10.41 | 3,524,259 | — | — |
| 2000-03-31 | $6.58 | $10.44 | 4,978,463 | — | — |
| 2000-03-30 | $6.31 | $10.01 | 4,235,794 | — | — |
| 2000-03-29 | $6.26 | $9.92 | 2,480,119 | — | — |
| 2000-03-28 | $6.12 | $9.69 | 2,383,678 | — | — |
| 2000-03-27 | $6.31 | $10.01 | 2,387,475 | — | — |
| 2000-03-24 | $6.38 | $10.11 | 2,647,941 | — | — |
| 2000-03-23 | $6.44 | $10.22 | 2,660,091 | — | — |
| 2000-03-22 | $6.17 | $9.79 | 3,160,519 | — | — |
| 2000-03-21 | $6.38 | $10.11 | 3,925,969 | — | — |
| 2000-03-20 | $6.12 | $9.69 | 3,007,884 | — | — |
| 2000-03-17 | $6.27 | $9.94 | 5,725,688 | — | — |
| 2000-03-16 | $6.47 | $10.25 | 5,361,947 | — | — |
| 2000-03-15 | $5.92 | $9.38 | 3,964,697 | — | — |
| 2000-03-14 | $5.57 | $8.83 | 3,865,978 | — | — |
| 2000-03-13 | $5.54 | $8.78 | 3,778,650 | — | — |
| 2000-03-10 | $5.60 | $8.88 | 2,873,475 | — | — |
| 2000-03-09 | $5.67 | $8.99 | 2,602,378 | — | — |
| 2000-03-08 | $5.63 | $8.92 | 7,993,181 | — | — |
| 2000-03-07 | $5.39 | $8.55 | 9,567,366 | — | — |
| 2000-03-06 | $5.67 | $8.99 | 3,643,481 | — | — |
| 2000-03-03 | $6.32 | $10.02 | 6,090,188 | — | — |
| 2000-03-02 | $5.65 | $8.95 | 3,818,138 | — | — |
| 2000-03-01 | $5.67 | $8.99 | 2,749,697 | — | — |
| 2000-02-29 | $5.67 | $8.99 | 5,258,672 | — | — |
| 2000-02-28 | $5.59 | $8.86 | 4,554,731 | — | — |
| 2000-02-25 | $5.65 | $8.95 | 5,136,413 | — | — |
| 2000-02-24 | $5.78 | $9.16 | 5,776,566 | — | — |
| 2000-02-23 | $5.87 | $9.30 | 4,460,569 | — | — |
| 2000-02-22 | $5.96 | $9.45 | 5,604,947 | — | — |
| 2000-02-18 | $5.89 | $9.34 | 5,579,128 | — | — |
| 2000-02-17 | $5.92 | $9.38 | 2,885,625 | — | — |
| 2000-02-16 | $5.90 | $9.35 | 3,935,841 | — | — |
| 2000-02-15 | $5.72 | $9.00 | 2,483,156 | — | — |
| 2000-02-14 | $5.71 | $8.99 | 2,645,663 | — | — |
| 2000-02-11 | $5.58 | $8.79 | 2,550,741 | — | — |
| 2000-02-10 | $5.65 | $8.89 | 3,367,069 | — | — |
| 2000-02-09 | $5.60 | $8.82 | 3,799,913 | — | — |
| 2000-02-08 | $5.67 | $8.93 | 3,278,981 | — | — |
| 2000-02-07 | $5.57 | $8.77 | 5,082,497 | — | — |
| 2000-02-04 | $5.53 | $8.71 | 2,862,844 | — | — |
| 2000-02-03 | $5.60 | $8.81 | 3,098,250 | — | — |
| 2000-02-02 | $5.48 | $8.63 | 2,563,650 | — | — |
| 2000-02-01 | $5.58 | $8.78 | 3,476,419 | — | — |
| 2000-01-31 | $5.46 | $8.59 | 3,531,853 | — | — |
| 2000-01-28 | $5.28 | $8.32 | 3,236,456 | — | — |
| 2000-01-27 | $5.51 | $8.68 | 2,916,759 | — | — |
| 2000-01-26 | $5.40 | $8.50 | 1,772,381 | — | — |
| 2000-01-25 | $5.50 | $8.66 | 4,102,903 | — | — |
| 2000-01-24 | $5.44 | $8.56 | 3,926,728 | — | — |
| 2000-01-21 | $5.66 | $8.91 | 2,895,497 | — | — |
| 2000-01-20 | $5.66 | $8.91 | 1,883,250 | — | — |
| 2000-01-19 | $5.80 | $9.13 | 3,023,072 | — | — |
| 2000-01-18 | $5.84 | $9.20 | 2,206,744 | — | — |
| 2000-01-14 | $5.76 | $9.07 | 2,089,041 | — | — |
| 2000-01-13 | $5.74 | $9.04 | 2,010,066 | — | — |
| 2000-01-12 | $5.55 | $8.73 | 3,131,663 | — | — |
| 2000-01-11 | $5.61 | $8.84 | 2,969,156 | — | — |
| 2000-01-10 | $6.07 | $9.55 | 2,676,038 | — | — |
| 2000-01-07 | $5.83 | $9.17 | 4,016,334 | — | — |
| 2000-01-06 | $5.61 | $8.84 | 5,295,881 | — | — |
| 2000-01-05 | $5.69 | $8.95 | 3,158,241 | — | — |
| 2000-01-04 | $5.47 | $8.60 | 2,552,259 | — | — |
| 2000-01-03 | $5.73 | $9.02 | 4,920,750 | — | — |