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
- 1998-07-22 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 | $5.09 | $5.29 | 89,947 | — | — |
| 2000-12-28 | $4.94 | $5.13 | 54,090 | — | — |
| 2000-12-27 | $4.83 | $5.02 | 69,892 | — | — |
| 2000-12-26 | $4.68 | $4.86 | 34,277 | — | — |
| 2000-12-22 | $4.63 | $4.81 | 6,928 | — | — |
| 2000-12-21 | $4.73 | $4.91 | 32,332 | — | — |
| 2000-12-20 | $4.73 | $4.91 | 34,763 | — | — |
| 2000-12-19 | $4.73 | $4.91 | 14,465 | — | — |
| 2000-12-18 | $4.73 | $4.91 | 9,481 | — | — |
| 2000-12-15 | $4.73 | $4.91 | 22,001 | — | — |
| 2000-12-14 | $4.94 | $5.09 | 26,498 | — | — |
| 2000-12-13 | $5.14 | $5.30 | 20,421 | — | — |
| 2000-12-12 | $5.24 | $5.41 | 56,035 | — | — |
| 2000-12-11 | $5.14 | $5.30 | 37,438 | — | — |
| 2000-12-08 | $4.94 | $5.09 | 16,166 | — | — |
| 2000-12-07 | $4.94 | $5.09 | 48,499 | — | — |
| 2000-12-06 | $5.14 | $5.30 | 12,277 | — | — |
| 2000-12-05 | $5.14 | $5.30 | 10,818 | — | — |
| 2000-12-04 | $5.14 | $5.30 | 15,437 | — | — |
| 2000-12-01 | $5.14 | $5.30 | 17,503 | — | — |
| 2000-11-30 | $5.14 | $5.30 | 18,719 | — | — |
| 2000-11-29 | $5.24 | $5.41 | 3,525 | — | — |
| 2000-11-28 | $5.24 | $5.41 | 4,376 | — | — |
| 2000-11-27 | $5.45 | $5.62 | 6,321 | — | — |
| 2000-11-24 | $5.30 | $5.46 | 7,171 | — | — |
| 2000-11-22 | $5.30 | $5.46 | 7,293 | — | — |
| 2000-11-21 | $5.24 | $5.41 | 3,525 | — | — |
| 2000-11-20 | $5.24 | $5.41 | 8,144 | — | — |
| 2000-11-17 | $5.45 | $5.62 | 5,956 | — | — |
| 2000-11-16 | $5.24 | $5.41 | 5,591 | — | — |
| 2000-11-15 | $5.35 | $5.51 | 6,685 | — | — |
| 2000-11-14 | $5.14 | $5.30 | 5,227 | — | — |
| 2000-11-13 | $5.24 | $5.41 | 4,254 | — | — |
| 2000-11-10 | $5.30 | $5.46 | 8,509 | — | — |
| 2000-11-09 | $5.14 | $5.30 | 5,591 | — | — |
| 2000-11-08 | $5.24 | $5.41 | 1,580 | — | — |
| 2000-11-07 | $5.30 | $5.46 | 5,470 | — | — |
| 2000-11-06 | $5.19 | $5.36 | 11,790 | — | — |
| 2000-11-03 | $5.14 | $5.30 | 22,487 | — | — |
| 2000-11-02 | $5.35 | $5.51 | 4,862 | — | — |
| 2000-11-01 | $5.30 | $5.46 | 18,111 | — | — |
| 2000-10-31 | $5.35 | $5.51 | 4,497 | — | — |
| 2000-10-30 | $5.48 | $5.65 | 11,547 | — | — |
| 2000-10-27 | $5.37 | $5.54 | 21,879 | — | — |
| 2000-10-26 | $5.66 | $5.83 | 1,216 | — | — |
| 2000-10-25 | $5.45 | $5.62 | 4,497 | — | — |
| 2000-10-24 | $5.37 | $5.54 | 608 | — | — |
| 2000-10-23 | $5.55 | $5.73 | 3,890 | — | — |
| 2000-10-20 | $5.22 | $5.38 | 8,630 | — | — |
| 2000-10-19 | $5.35 | $5.51 | 7,415 | — | — |
| 2000-10-18 | $5.35 | $5.51 | 365 | — | — |
| 2000-10-17 | $5.35 | $5.51 | 6,928 | — | — |
| 2000-10-16 | $5.50 | $5.67 | 6,928 | — | — |
| 2000-10-13 | $5.35 | $5.51 | 365 | — | — |
| 2000-10-12 | $5.37 | $5.54 | 6,078 | — | — |
| 2000-10-11 | $5.50 | $5.67 | 8,022 | — | — |
| 2000-10-10 | $5.35 | $5.51 | 9,846 | — | — |
| 2000-10-09 | $5.40 | $5.57 | 5,470 | — | — |
| 2000-10-06 | $5.48 | $5.65 | 5,105 | — | — |
| 2000-10-05 | $5.58 | $5.75 | 729 | — | — |
| 2000-10-04 | $5.60 | $5.78 | 3,039 | — | — |
| 2000-10-03 | $5.76 | $5.94 | 2,066 | — | — |
| 2000-10-02 | $5.71 | $5.89 | 2,309 | — | — |
| 2000-09-29 | $5.76 | $5.94 | 31,725 | — | — |
| 2000-09-28 | $5.73 | $5.91 | 8,265 | — | — |
| 2000-09-27 | $6.27 | $6.47 | 5,713 | — | — |
| 2000-09-26 | $5.96 | $6.15 | 243 | — | — |
| 2000-09-25 | $5.86 | $6.04 | 17,017 | — | — |
| 2000-09-22 | $5.66 | $5.83 | 1,702 | — | — |
| 2000-09-21 | $5.55 | $5.73 | 102,103 | — | — |
| 2000-09-20 | $5.66 | $5.83 | 2,309 | — | — |
| 2000-09-19 | $5.76 | $5.94 | 122 | — | — |
| 2000-09-18 | $5.66 | $5.83 | 7,415 | — | — |
| 2000-09-15 | $5.66 | $5.80 | 22,244 | — | — |
| 2000-09-14 | $5.50 | $5.64 | 2,917 | — | — |
| 2000-09-13 | $5.66 | $5.80 | 851 | — | — |
| 2000-09-12 | $5.66 | $5.80 | 15,194 | — | — |
| 2000-09-11 | $5.76 | $5.91 | 9,359 | — | — |
| 2000-09-08 | $5.66 | $5.80 | 1,945 | — | — |
| 2000-09-07 | $5.66 | $5.80 | 2,309 | — | — |
| 2000-09-06 | $5.73 | $5.88 | 15,194 | — | — |
| 2000-09-05 | $5.60 | $5.75 | 9,359 | — | — |
| 2000-09-01 | $5.66 | $5.80 | 11,790 | — | — |
| 2000-08-31 | $5.63 | $5.78 | 9,481 | — | — |
| 2000-08-30 | $5.55 | $5.70 | 5,591 | — | — |
| 2000-08-29 | $5.60 | $5.75 | 16,652 | — | — |
| 2000-08-28 | $6.02 | $6.17 | 4,497 | — | — |
| 2000-08-25 | $6.02 | $6.17 | 6,078 | — | — |
| 2000-08-24 | $5.76 | $5.91 | 23,459 | — | — |
| 2000-08-23 | $6.07 | $6.22 | 8,265 | — | — |
| 2000-08-22 | $5.96 | $6.12 | 15,923 | — | — |
| 2000-08-21 | $5.96 | $6.12 | 851 | — | — |
| 2000-08-18 | $6.17 | $6.33 | 5,713 | — | — |
| 2000-08-17 | $6.17 | $6.33 | 1,702 | — | — |
| 2000-08-16 | $6.14 | $6.30 | 6,807 | — | — |
| 2000-08-15 | $5.86 | $6.01 | 1,823 | — | — |
| 2000-08-14 | $6.27 | $6.43 | 851 | — | — |
| 2000-08-11 | $6.48 | $6.65 | 7,658 | — | — |
| 2000-08-10 | $5.76 | $5.91 | 36,344 | — | — |
| 2000-08-09 | $6.48 | $6.65 | 7,536 | — | — |
| 2000-08-08 | $6.38 | $6.54 | 1,580 | — | — |
| 2000-08-07 | $6.58 | $6.75 | 3,403 | — | — |
| 2000-08-04 | $6.74 | $6.91 | 2,188 | — | — |
| 2000-08-03 | $6.89 | $7.07 | 9,481 | — | — |
| 2000-08-02 | $7.04 | $7.23 | 22,122 | — | — |
| 2000-08-01 | $6.89 | $7.07 | 4,984 | — | — |
| 2000-07-31 | $6.89 | $7.07 | 10,575 | — | — |
| 2000-07-28 | $6.94 | $7.12 | 57,615 | — | — |
| 2000-07-27 | $6.99 | $7.17 | 16,288 | — | — |
| 2000-07-26 | $6.43 | $6.59 | 4,376 | — | — |
| 2000-07-25 | $6.32 | $6.49 | 11,790 | — | — |
| 2000-07-24 | $6.17 | $6.33 | 33,670 | — | — |
| 2000-07-21 | $6.07 | $6.22 | 15,923 | — | — |
| 2000-07-20 | $6.12 | $6.28 | 6,442 | — | — |
| 2000-07-19 | $6.12 | $6.28 | 15,437 | — | — |
| 2000-07-18 | $6.38 | $6.54 | 18,719 | — | — |
| 2000-07-17 | $6.02 | $6.17 | 8,144 | — | — |
| 2000-07-14 | $6.17 | $6.33 | 1,094 | — | — |
| 2000-07-13 | $6.40 | $6.57 | 13,006 | — | — |
| 2000-07-12 | $6.58 | $6.75 | 6,685 | — | — |
| 2000-07-11 | $6.22 | $6.38 | 24,796 | — | — |
| 2000-07-10 | $6.38 | $6.54 | 1,459 | — | — |
| 2000-07-07 | $6.27 | $6.43 | 6,928 | — | — |
| 2000-07-06 | $6.43 | $6.59 | 25,404 | — | — |
| 2000-07-05 | $6.53 | $6.70 | 29,172 | — | — |
| 2000-07-03 | $7.10 | $7.28 | 38,896 | — | — |
| 2000-06-30 | $8.28 | $8.49 | 183,420 | — | — |
| 2000-06-29 | $5.84 | $5.99 | 49,593 | — | — |
| 2000-06-28 | $5.60 | $5.75 | 19,934 | — | — |
| 2000-06-27 | $5.60 | $5.75 | 12,641 | — | — |
| 2000-06-26 | $5.58 | $5.72 | 2,553 | — | — |
| 2000-06-23 | $5.63 | $5.78 | 3,160 | — | — |
| 2000-06-22 | $5.66 | $5.80 | 32,454 | — | — |
| 2000-06-21 | $5.71 | $5.85 | 3,768 | — | — |
| 2000-06-20 | $5.96 | $6.12 | 26,133 | — | — |
| 2000-06-19 | $5.35 | $5.49 | 31,725 | — | — |
| 2000-06-16 | $5.35 | $5.49 | 14,708 | — | — |
| 2000-06-15 | $5.24 | $5.35 | 12,034 | — | — |
| 2000-06-14 | $5.40 | $5.51 | 10,575 | — | — |
| 2000-06-13 | $5.35 | $5.46 | 8,144 | — | — |
| 2000-06-12 | $5.63 | $5.74 | 17,139 | — | — |
| 2000-06-09 | $5.59 | $5.70 | 37,924 | — | — |
| 2000-06-08 | $5.37 | $5.48 | 7,415 | — | — |
| 2000-06-07 | $5.45 | $5.56 | 38,896 | — | — |
| 2000-06-06 | $5.35 | $5.46 | 8,387 | — | — |
| 2000-06-05 | $5.24 | $5.35 | 21,271 | — | — |
| 2000-06-02 | $5.48 | $5.59 | 18,597 | — | — |
| 2000-06-01 | $5.35 | $5.46 | 119,606 | — | — |
| 2000-05-31 | $5.37 | $5.48 | 48,377 | — | — |
| 2000-05-30 | $5.48 | $5.59 | 5,227 | — | — |
| 2000-05-26 | $5.76 | $5.87 | 6,685 | — | — |
| 2000-05-25 | $5.66 | $5.77 | 11,547 | — | — |
| 2000-05-24 | $5.71 | $5.82 | 6,321 | — | — |
| 2000-05-23 | $5.68 | $5.80 | 8,387 | — | — |
| 2000-05-22 | $5.68 | $5.80 | 5,713 | — | — |
| 2000-05-19 | $5.72 | $5.84 | 14,708 | — | — |
| 2000-05-18 | $5.76 | $5.87 | 8,509 | — | — |
| 2000-05-17 | $5.55 | $5.66 | 608 | — | — |
| 2000-05-16 | $5.55 | $5.66 | 21,150 | — | — |
| 2000-05-15 | $5.35 | $5.46 | 13,857 | — | — |
| 2000-05-12 | $5.71 | $5.82 | 10,210 | — | — |
| 2000-05-11 | $5.73 | $5.85 | 21,514 | — | — |
| 2000-05-10 | $5.60 | $5.72 | 16,045 | — | — |
| 2000-05-09 | $5.55 | $5.66 | 22,244 | — | — |
| 2000-05-08 | $5.76 | $5.87 | 14,343 | — | — |
| 2000-05-05 | $5.71 | $5.82 | 23,338 | — | — |
| 2000-05-04 | $5.91 | $6.03 | 47,648 | — | — |
| 2000-05-03 | $5.99 | $6.11 | 35,857 | — | — |
| 2000-05-02 | $6.07 | $6.19 | 9,116 | — | — |
| 2000-05-01 | $6.17 | $6.29 | 41,935 | — | — |
| 2000-04-28 | $6.47 | $6.60 | 5,470 | — | — |
| 2000-04-27 | $6.22 | $6.35 | 1,702 | — | — |
| 2000-04-26 | $6.22 | $6.35 | 20,177 | — | — |
| 2000-04-25 | $6.38 | $6.50 | 12,763 | — | — |
| 2000-04-24 | $6.27 | $6.40 | 1,702 | — | — |
| 2000-04-20 | $6.38 | $6.50 | 5,227 | — | — |
| 2000-04-19 | $6.48 | $6.61 | 6,199 | — | — |
| 2000-04-18 | $6.58 | $6.71 | 20,907 | — | — |
| 2000-04-17 | $6.27 | $6.40 | 30,995 | — | — |
| 2000-04-14 | $6.38 | $6.50 | 36,101 | — | — |
| 2000-04-13 | $6.27 | $6.40 | 18,476 | — | — |
| 2000-04-12 | $6.58 | $6.71 | 851 | — | — |
| 2000-04-11 | $6.58 | $6.71 | 9,846 | — | — |
| 2000-04-10 | $6.68 | $6.82 | 11,183 | — | — |
| 2000-04-07 | $6.79 | $6.92 | 11,061 | — | — |
| 2000-04-06 | $6.89 | $7.03 | 14,829 | — | — |
| 2000-04-05 | $6.99 | $7.13 | 8,995 | — | — |
| 2000-04-04 | $6.68 | $6.82 | 11,912 | — | — |
| 2000-04-03 | $6.58 | $6.71 | 12,763 | — | — |
| 2000-03-31 | $6.68 | $6.82 | 20,664 | — | — |
| 2000-03-30 | $6.58 | $6.71 | 2,188 | — | — |
| 2000-03-29 | $6.68 | $6.82 | 4,376 | — | — |
| 2000-03-28 | $6.58 | $6.71 | 7,536 | — | — |
| 2000-03-27 | $6.79 | $6.92 | 2,188 | — | — |
| 2000-03-24 | $6.63 | $6.77 | 44,852 | — | — |
| 2000-03-23 | $6.58 | $6.71 | 5,834 | — | — |
| 2000-03-22 | $6.48 | $6.61 | 30,752 | — | — |
| 2000-03-21 | $6.74 | $6.87 | 4,740 | — | — |
| 2000-03-20 | $6.89 | $7.03 | 12,034 | — | — |
| 2000-03-17 | $7.20 | $7.31 | 29,537 | — | — |
| 2000-03-16 | $7.10 | $7.21 | 7,658 | — | — |
| 2000-03-15 | $7.04 | $7.16 | 14,343 | — | — |
| 2000-03-14 | $6.84 | $6.95 | 16,652 | — | — |
| 2000-03-13 | $6.79 | $6.90 | 24,310 | — | — |
| 2000-03-10 | $6.63 | $6.74 | 8,144 | — | — |
| 2000-03-09 | $6.74 | $6.84 | 4,133 | — | — |
| 2000-03-08 | $6.84 | $6.95 | 7,415 | — | — |
| 2000-03-07 | $6.86 | $6.97 | 9,724 | — | — |
| 2000-03-06 | $7.04 | $7.16 | 1,337 | — | — |
| 2000-03-03 | $6.86 | $6.97 | 6,928 | — | — |
| 2000-03-02 | $7.04 | $7.16 | 34,399 | — | — |
| 2000-03-01 | $6.89 | $7.00 | 3,890 | — | — |
| 2000-02-29 | $7.10 | $7.21 | 2,796 | — | — |
| 2000-02-28 | $7.10 | $7.21 | 7,658 | — | — |
| 2000-02-25 | $7.20 | $7.31 | 5,956 | — | — |
| 2000-02-24 | $7.20 | $7.31 | 2,796 | — | — |
| 2000-02-23 | $7.10 | $7.21 | 1,702 | — | — |
| 2000-02-22 | $7.30 | $7.42 | 26,741 | — | — |
| 2000-02-18 | $7.40 | $7.52 | 8,995 | — | — |
| 2000-02-17 | $7.40 | $7.52 | 3,647 | — | — |
| 2000-02-16 | $7.40 | $7.52 | 3,282 | — | — |
| 2000-02-15 | $7.40 | $7.52 | 23,702 | — | — |
| 2000-02-14 | $7.20 | $7.31 | 5,470 | — | — |
| 2000-02-11 | $7.28 | $7.39 | 20,177 | — | — |
| 2000-02-10 | $7.40 | $7.52 | 3,890 | — | — |
| 2000-02-09 | $7.46 | $7.58 | 7,901 | — | — |
| 2000-02-08 | $7.33 | $7.44 | 5,713 | — | — |
| 2000-02-07 | $7.30 | $7.42 | 12,155 | — | — |
| 2000-02-04 | $7.46 | $7.58 | 10,940 | — | — |
| 2000-02-03 | $7.20 | $7.31 | 30,995 | — | — |
| 2000-02-02 | $7.40 | $7.52 | 11,912 | — | — |
| 2000-02-01 | $6.79 | $6.90 | 20,421 | — | — |
| 2000-01-31 | $7.10 | $7.21 | 10,210 | — | — |
| 2000-01-28 | $7.20 | $7.31 | 486 | — | — |
| 2000-01-27 | $7.30 | $7.42 | 6,078 | — | — |
| 2000-01-26 | $7.40 | $7.52 | 19,083 | — | — |
| 2000-01-25 | $7.47 | $7.59 | 3,403 | — | — |
| 2000-01-24 | $8.02 | $8.15 | 3,890 | — | — |
| 2000-01-21 | $8.02 | $8.15 | 3,403 | — | — |
| 2000-01-20 | $8.07 | $8.20 | 6,564 | — | — |
| 2000-01-19 | $7.61 | $7.73 | 17,989 | — | — |
| 2000-01-18 | $7.40 | $7.52 | 20,299 | — | — |
| 2000-01-14 | $7.15 | $7.26 | 2,674 | — | — |
| 2000-01-13 | $7.35 | $7.47 | 2,674 | — | — |
| 2000-01-12 | $7.40 | $7.52 | 15,680 | — | — |
| 2000-01-11 | $7.10 | $7.21 | 56,764 | — | — |
| 2000-01-10 | $7.61 | $7.73 | 12,034 | — | — |
| 2000-01-07 | $7.38 | $7.50 | 16,531 | — | — |
| 2000-01-06 | $7.38 | $7.50 | 3,403 | — | — |
| 2000-01-05 | $7.38 | $7.50 | 8,265 | — | — |
| 2000-01-04 | $7.04 | $7.16 | 55,792 | — | — |
| 2000-01-03 | $6.99 | $7.11 | 19,327 | — | — |