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 | $5.59 | $7.91 | 411,200 | — | — |
| 2000-12-28 | $5.55 | $7.86 | 52,000 | — | — |
| 2000-12-27 | $5.52 | $7.82 | 94,400 | — | — |
| 2000-12-26 | $5.46 | $7.71 | 110,400 | — | — |
| 2000-12-22 | $5.43 | $7.66 | 43,200 | — | — |
| 2000-12-21 | $5.38 | $7.59 | 96,800 | — | — |
| 2000-12-20 | $5.20 | $7.34 | 125,600 | — | — |
| 2000-12-19 | $5.23 | $7.39 | 92,000 | — | — |
| 2000-12-18 | $5.25 | $7.41 | 106,400 | — | — |
| 2000-12-15 | $5.21 | $7.36 | 132,800 | — | — |
| 2000-12-14 | $5.22 | $7.37 | 31,200 | — | — |
| 2000-12-13 | $5.23 | $7.38 | 108,800 | — | — |
| 2000-12-12 | $5.20 | $7.34 | 46,400 | — | — |
| 2000-12-11 | $5.23 | $7.39 | 142,400 | — | — |
| 2000-12-08 | $5.23 | $7.39 | 91,200 | — | — |
| 2000-12-07 | $5.20 | $7.33 | 136,800 | — | — |
| 2000-12-06 | $5.19 | $7.32 | 28,000 | — | — |
| 2000-12-05 | $5.22 | $7.37 | 130,400 | — | — |
| 2000-12-04 | $5.09 | $7.18 | 48,800 | — | — |
| 2000-12-01 | $5.08 | $7.17 | 23,200 | — | — |
| 2000-11-30 | $5.02 | $7.08 | 79,200 | — | — |
| 2000-11-29 | $5.13 | $7.23 | 86,400 | — | — |
| 2000-11-28 | $5.05 | $7.13 | 80,000 | — | — |
| 2000-11-27 | $5.13 | $7.24 | 127,200 | — | — |
| 2000-11-24 | $5.13 | $7.23 | 58,400 | — | — |
| 2000-11-22 | $5.13 | $7.23 | 56,000 | — | — |
| 2000-11-21 | $5.10 | $7.20 | 19,200 | — | — |
| 2000-11-20 | $5.14 | $7.26 | 4,000 | — | — |
| 2000-11-17 | $5.17 | $7.30 | 15,200 | — | — |
| 2000-11-16 | $5.20 | $7.33 | 28,800 | — | — |
| 2000-11-15 | $5.19 | $7.32 | 56,000 | — | — |
| 2000-11-14 | $5.19 | $7.32 | 36,800 | — | — |
| 2000-11-13 | $5.18 | $7.31 | 52,800 | — | — |
| 2000-11-10 | $5.16 | $7.29 | 16,800 | — | — |
| 2000-11-09 | $5.17 | $7.30 | 100,000 | — | — |
| 2000-11-08 | $5.13 | $7.23 | 96,800 | — | — |
| 2000-11-07 | $5.05 | $7.13 | 91,200 | — | — |
| 2000-11-06 | $4.92 | $6.95 | 61,600 | — | — |
| 2000-11-03 | $4.91 | $6.94 | 65,600 | — | — |
| 2000-11-02 | $4.91 | $6.94 | 164,800 | — | — |
| 2000-11-01 | $4.86 | $6.86 | 15,200 | — | — |
| 2000-10-31 | $4.89 | $6.90 | 97,600 | — | — |
| 2000-10-30 | $4.88 | $6.88 | 80,800 | — | — |
| 2000-10-27 | $4.90 | $6.91 | 52,000 | — | — |
| 2000-10-26 | $4.90 | $6.91 | 92,000 | — | — |
| 2000-10-25 | $4.92 | $6.95 | 45,600 | — | — |
| 2000-10-24 | $4.89 | $6.90 | 22,400 | — | — |
| 2000-10-23 | $4.86 | $6.86 | 24,000 | — | — |
| 2000-10-20 | $4.80 | $6.78 | 27,200 | — | — |
| 2000-10-19 | $4.75 | $6.70 | 35,200 | — | — |
| 2000-10-18 | $4.70 | $6.64 | 18,400 | — | — |
| 2000-10-17 | $4.72 | $6.66 | 44,800 | — | — |
| 2000-10-16 | $4.81 | $6.79 | 90,400 | — | — |
| 2000-10-13 | $4.70 | $6.64 | 104,800 | — | — |
| 2000-10-12 | $4.70 | $6.64 | 27,200 | — | — |
| 2000-10-11 | $4.70 | $6.63 | 85,600 | — | — |
| 2000-10-10 | $4.72 | $6.66 | 16,800 | — | — |
| 2000-10-09 | $4.70 | $6.64 | 76,800 | — | — |
| 2000-10-06 | $4.73 | $6.68 | 9,600 | — | — |
| 2000-10-05 | $4.77 | $6.73 | 120,000 | — | — |
| 2000-10-04 | $4.76 | $6.72 | 44,800 | — | — |
| 2000-10-03 | $4.76 | $6.72 | 25,600 | — | — |
| 2000-10-02 | $4.75 | $6.70 | 124,800 | — | — |
| 2000-09-29 | $4.82 | $6.80 | 103,200 | — | — |
| 2000-09-28 | $4.81 | $6.79 | 44,000 | — | — |
| 2000-09-27 | $4.77 | $6.73 | 30,400 | — | — |
| 2000-09-26 | $4.75 | $6.68 | 17,600 | — | — |
| 2000-09-25 | $4.74 | $6.67 | 45,600 | — | — |
| 2000-09-22 | $4.75 | $6.68 | 1,192,800 | — | — |
| 2000-09-21 | $4.77 | $6.71 | 14,400 | — | — |
| 2000-09-20 | $4.80 | $6.75 | 41,600 | — | — |
| 2000-09-19 | $4.78 | $6.72 | 88,800 | — | — |
| 2000-09-18 | $4.79 | $6.73 | 43,200 | — | — |
| 2000-09-15 | $4.80 | $6.75 | 217,600 | — | — |
| 2000-09-14 | $4.79 | $6.73 | 21,600 | — | — |
| 2000-09-13 | $4.77 | $6.71 | 37,600 | — | — |
| 2000-09-12 | $4.80 | $6.74 | 52,800 | — | — |
| 2000-09-11 | $4.80 | $6.75 | 270,400 | — | — |
| 2000-09-08 | $4.80 | $6.74 | 61,600 | — | — |
| 2000-09-07 | $4.81 | $6.77 | 133,600 | — | — |
| 2000-09-06 | $4.83 | $6.79 | 18,400 | — | — |
| 2000-09-05 | $4.82 | $6.78 | 161,600 | — | — |
| 2000-09-01 | $4.81 | $6.77 | 169,600 | — | — |
| 2000-08-31 | $4.81 | $6.77 | 236,000 | — | — |
| 2000-08-30 | $4.80 | $6.75 | 28,000 | — | — |
| 2000-08-29 | $4.81 | $6.77 | 42,400 | — | — |
| 2000-08-28 | $4.79 | $6.73 | 57,600 | — | — |
| 2000-08-25 | $4.77 | $6.71 | 20,800 | — | — |
| 2000-08-24 | $4.78 | $6.72 | 9,600 | — | — |
| 2000-08-23 | $4.79 | $6.73 | 52,000 | — | — |
| 2000-08-22 | $4.84 | $6.81 | 79,200 | — | — |
| 2000-08-21 | $4.80 | $6.75 | 64,000 | — | — |
| 2000-08-18 | $4.66 | $6.56 | 71,200 | — | — |
| 2000-08-17 | $4.63 | $6.50 | 49,600 | — | — |
| 2000-08-16 | $4.63 | $6.50 | 27,200 | — | — |
| 2000-08-15 | $4.61 | $6.48 | 33,600 | — | — |
| 2000-08-14 | $4.66 | $6.55 | 15,200 | — | — |
| 2000-08-11 | $4.59 | $6.46 | 41,600 | — | — |
| 2000-08-10 | $4.63 | $6.51 | 75,200 | — | — |
| 2000-08-09 | $4.74 | $6.67 | 169,600 | — | — |
| 2000-08-08 | $4.66 | $6.55 | 15,200 | — | — |
| 2000-08-07 | $4.70 | $6.61 | 184,800 | — | — |
| 2000-08-04 | $4.62 | $6.49 | 63,200 | — | — |
| 2000-08-03 | $4.55 | $6.39 | 67,200 | — | — |
| 2000-08-02 | $4.43 | $6.23 | 58,400 | — | — |
| 2000-08-01 | $4.41 | $6.21 | 146,400 | — | — |
| 2000-07-31 | $4.38 | $6.15 | 33,600 | — | — |
| 2000-07-28 | $4.27 | $6.01 | 38,400 | — | — |
| 2000-07-27 | $4.28 | $6.02 | 112,800 | — | — |
| 2000-07-26 | $4.22 | $5.93 | 154,400 | — | — |
| 2000-07-25 | $4.23 | $5.95 | 20,800 | — | — |
| 2000-07-24 | $4.27 | $6.00 | 91,200 | — | — |
| 2000-07-21 | $4.33 | $6.08 | 32,800 | — | — |
| 2000-07-20 | $4.39 | $6.17 | 12,000 | — | — |
| 2000-07-19 | $4.38 | $6.15 | 10,400 | — | — |
| 2000-07-18 | $4.42 | $6.22 | 53,600 | — | — |
| 2000-07-17 | $4.42 | $6.22 | 45,600 | — | — |
| 2000-07-14 | $4.50 | $6.33 | 127,200 | — | — |
| 2000-07-13 | $4.44 | $6.24 | 208,800 | — | — |
| 2000-07-12 | $4.41 | $6.21 | 107,200 | — | — |
| 2000-07-11 | $4.40 | $6.18 | 14,400 | — | — |
| 2000-07-10 | $4.39 | $6.17 | 42,400 | — | — |
| 2000-07-07 | $4.41 | $6.19 | 93,600 | — | — |
| 2000-07-06 | $4.42 | $6.22 | 46,400 | — | — |
| 2000-07-05 | $4.45 | $6.25 | 64,000 | — | — |
| 2000-07-03 | $4.44 | $6.24 | 63,200 | — | — |
| 2000-06-30 | $4.35 | $6.11 | 97,600 | — | — |
| 2000-06-29 | $4.41 | $6.19 | 73,600 | — | — |
| 2000-06-28 | $4.38 | $6.15 | 80,000 | — | — |
| 2000-06-27 | $4.27 | $5.98 | 76,800 | — | — |
| 2000-06-26 | $4.25 | $5.95 | 84,800 | — | — |
| 2000-06-23 | $4.23 | $5.92 | 112,000 | — | — |
| 2000-06-22 | $4.23 | $5.93 | 251,200 | — | — |
| 2000-06-21 | $4.29 | $6.00 | 36,800 | — | — |
| 2000-06-20 | $4.34 | $6.07 | 25,600 | — | — |
| 2000-06-19 | $4.38 | $6.13 | 26,400 | — | — |
| 2000-06-16 | $4.33 | $6.06 | 79,200 | — | — |
| 2000-06-15 | $4.36 | $6.10 | 42,400 | — | — |
| 2000-06-14 | $4.34 | $6.08 | 45,600 | — | — |
| 2000-06-13 | $4.34 | $6.08 | 154,400 | — | — |
| 2000-06-12 | $4.38 | $6.12 | 73,600 | — | — |
| 2000-06-09 | $4.40 | $6.16 | 36,800 | — | — |
| 2000-06-08 | $4.43 | $6.20 | 12,800 | — | — |
| 2000-06-07 | $4.42 | $6.19 | 81,600 | — | — |
| 2000-06-06 | $4.48 | $6.28 | 108,800 | — | — |
| 2000-06-05 | $4.65 | $6.51 | 31,200 | — | — |
| 2000-06-02 | $4.69 | $6.56 | 80,800 | — | — |
| 2000-06-01 | $4.61 | $6.45 | 124,000 | — | — |
| 2000-05-31 | $4.55 | $6.36 | 81,600 | — | — |
| 2000-05-30 | $4.50 | $6.30 | 132,000 | — | — |
| 2000-05-26 | $4.37 | $6.11 | 24,000 | — | — |
| 2000-05-25 | $4.29 | $6.00 | 84,800 | — | — |
| 2000-05-24 | $4.31 | $6.04 | 91,200 | — | — |
| 2000-05-23 | $4.25 | $5.95 | 50,400 | — | — |
| 2000-05-22 | $4.28 | $5.99 | 47,200 | — | — |
| 2000-05-19 | $4.26 | $5.96 | 35,200 | — | — |
| 2000-05-18 | $4.25 | $5.95 | 22,400 | — | — |
| 2000-05-17 | $4.28 | $5.99 | 133,600 | — | — |
| 2000-05-16 | $4.30 | $6.01 | 78,400 | — | — |
| 2000-05-15 | $4.25 | $5.95 | 163,200 | — | — |
| 2000-05-12 | $4.25 | $5.95 | 320,800 | — | — |
| 2000-05-11 | $4.23 | $5.93 | 74,400 | — | — |
| 2000-05-10 | $4.09 | $5.73 | 162,400 | — | — |
| 2000-05-09 | $4.02 | $5.63 | 86,400 | — | — |
| 2000-05-08 | $4.02 | $5.62 | 127,200 | — | — |
| 2000-05-05 | $4.06 | $5.69 | 169,600 | — | — |
| 2000-05-04 | $3.95 | $5.52 | 59,200 | — | — |
| 2000-05-03 | $3.92 | $5.49 | 34,400 | — | — |
| 2000-05-02 | $3.96 | $5.54 | 58,400 | — | — |
| 2000-05-01 | $4.00 | $5.60 | 99,200 | — | — |
| 2000-04-28 | $4.02 | $5.62 | 92,800 | — | — |
| 2000-04-27 | $4.02 | $5.62 | 105,600 | — | — |
| 2000-04-26 | $4.00 | $5.60 | 68,800 | — | — |
| 2000-04-25 | $3.98 | $5.57 | 97,600 | — | — |
| 2000-04-24 | $4.01 | $5.61 | 80,800 | — | — |
| 2000-04-20 | $3.98 | $5.58 | 60,800 | — | — |
| 2000-04-19 | $4.01 | $5.61 | 52,000 | — | — |
| 2000-04-18 | $4.04 | $5.65 | 102,400 | — | — |
| 2000-04-17 | $4.02 | $5.63 | 35,200 | — | — |
| 2000-04-14 | $4.00 | $5.60 | 144,800 | — | — |
| 2000-04-13 | $4.05 | $5.66 | 36,800 | — | — |
| 2000-04-12 | $4.06 | $5.69 | 164,000 | — | — |
| 2000-04-11 | $4.00 | $5.60 | 148,000 | — | — |
| 2000-04-10 | $4.13 | $5.77 | 67,200 | — | — |
| 2000-04-07 | $4.22 | $5.91 | 33,600 | — | — |
| 2000-04-06 | $4.23 | $5.93 | 110,400 | — | — |
| 2000-04-05 | $4.22 | $5.91 | 56,800 | — | — |
| 2000-04-04 | $4.17 | $5.84 | 68,000 | — | — |
| 2000-04-03 | $4.20 | $5.88 | 41,600 | — | — |
| 2000-03-31 | $4.19 | $5.86 | 109,600 | — | — |
| 2000-03-30 | $4.08 | $5.71 | 110,400 | — | — |
| 2000-03-29 | $4.05 | $5.66 | 48,800 | — | — |
| 2000-03-28 | $4.04 | $5.63 | 52,000 | — | — |
| 2000-03-27 | $4.03 | $5.62 | 76,800 | — | — |
| 2000-03-24 | $4.01 | $5.59 | 96,800 | — | — |
| 2000-03-23 | $4.01 | $5.59 | 331,200 | — | — |
| 2000-03-22 | $3.81 | $5.31 | 182,400 | — | — |
| 2000-03-21 | $3.66 | $5.10 | 120,000 | — | — |
| 2000-03-20 | $3.53 | $4.92 | 108,800 | — | — |
| 2000-03-17 | $3.64 | $5.07 | 119,200 | — | — |
| 2000-03-16 | $3.55 | $4.94 | 147,200 | — | — |
| 2000-03-15 | $3.44 | $4.79 | 236,800 | — | — |
| 2000-03-14 | $3.32 | $4.63 | 375,200 | — | — |
| 2000-03-13 | $3.31 | $4.62 | 49,600 | — | — |
| 2000-03-10 | $3.35 | $4.67 | 96,800 | — | — |
| 2000-03-09 | $3.38 | $4.70 | 218,400 | — | — |
| 2000-03-08 | $3.41 | $4.76 | 77,600 | — | — |
| 2000-03-07 | $3.48 | $4.86 | 69,600 | — | — |
| 2000-03-06 | $3.56 | $4.96 | 652,000 | — | — |
| 2000-03-03 | $3.53 | $4.92 | 53,600 | — | — |
| 2000-03-02 | $3.61 | $5.03 | 195,200 | — | — |
| 2000-03-01 | $3.69 | $5.14 | 129,600 | — | — |
| 2000-02-29 | $3.73 | $5.19 | 138,400 | — | — |
| 2000-02-28 | $3.77 | $5.26 | 175,200 | — | — |
| 2000-02-25 | $3.77 | $5.25 | 162,400 | — | — |
| 2000-02-24 | $3.81 | $5.31 | 235,200 | — | — |
| 2000-02-23 | $3.80 | $5.30 | 69,600 | — | — |
| 2000-02-22 | $3.80 | $5.29 | 164,800 | — | — |
| 2000-02-18 | $3.83 | $5.34 | 244,800 | — | — |
| 2000-02-17 | $3.84 | $5.35 | 61,600 | — | — |
| 2000-02-16 | $3.87 | $5.39 | 127,200 | — | — |
| 2000-02-15 | $3.91 | $5.44 | 126,400 | — | — |
| 2000-02-14 | $3.89 | $5.42 | 133,600 | — | — |
| 2000-02-11 | $3.92 | $5.47 | 314,400 | — | — |
| 2000-02-10 | $3.91 | $5.45 | 357,600 | — | — |
| 2000-02-09 | $4.00 | $5.57 | 3,365,600 | — | — |
| 2000-02-08 | $4.27 | $5.94 | 1,800,000 | — | — |
| 2000-02-07 | $3.85 | $5.37 | 292,000 | — | — |
| 2000-02-04 | $3.99 | $5.56 | 109,600 | — | — |
| 2000-02-03 | $3.88 | $5.40 | 60,800 | — | — |
| 2000-02-02 | $3.79 | $5.28 | 236,000 | — | — |
| 2000-02-01 | $3.86 | $5.38 | 80,000 | — | — |
| 2000-01-31 | $3.91 | $5.44 | 127,200 | — | — |
| 2000-01-28 | $3.98 | $5.55 | 92,000 | — | — |
| 2000-01-27 | $4.02 | $5.60 | 120,800 | — | — |
| 2000-01-26 | $4.05 | $5.65 | 96,800 | — | — |
| 2000-01-25 | $4.07 | $5.67 | 78,400 | — | — |
| 2000-01-24 | $4.05 | $5.65 | 128,000 | — | — |
| 2000-01-21 | $4.14 | $5.77 | 88,800 | — | — |
| 2000-01-20 | $4.19 | $5.84 | 207,200 | — | — |
| 2000-01-19 | $4.25 | $5.92 | 76,000 | — | — |
| 2000-01-18 | $4.22 | $5.88 | 186,400 | — | — |
| 2000-01-14 | $4.21 | $5.87 | 128,000 | — | — |
| 2000-01-13 | $4.09 | $5.69 | 110,400 | — | — |
| 2000-01-12 | $4.09 | $5.71 | 44,000 | — | — |
| 2000-01-11 | $4.07 | $5.67 | 48,000 | — | — |
| 2000-01-10 | $4.09 | $5.69 | 32,800 | — | — |
| 2000-01-07 | $4.09 | $5.69 | 37,600 | — | — |
| 2000-01-06 | $4.06 | $5.66 | 63,200 | — | — |
| 2000-01-05 | $4.05 | $5.65 | 264,800 | — | — |
| 2000-01-04 | $4.06 | $5.66 | 81,600 | — | — |
| 2000-01-03 | $4.19 | $5.84 | 288,000 | — | — |