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
- 1985-03-14 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 | $5.64 | $8.04 | 23,200 | — | — |
| 2000-12-28 | $5.64 | $8.04 | 16,400 | — | — |
| 2000-12-27 | $5.69 | $8.11 | 42,800 | — | — |
| 2000-12-26 | $5.69 | $8.11 | 8,400 | — | — |
| 2000-12-22 | $5.47 | $7.80 | 4,800 | — | — |
| 2000-12-21 | $5.59 | $7.97 | 24,000 | — | — |
| 2000-12-20 | $5.38 | $7.66 | 10,000 | — | — |
| 2000-12-19 | $5.34 | $7.62 | 14,800 | — | — |
| 2000-12-18 | $5.38 | $7.59 | 18,000 | — | — |
| 2000-12-15 | $5.38 | $7.59 | 2,000 | — | — |
| 2000-12-14 | $5.38 | $7.59 | 800 | — | — |
| 2000-12-13 | $5.38 | $7.59 | 18,000 | — | — |
| 2000-12-12 | $5.31 | $7.50 | 8,400 | — | — |
| 2000-12-11 | $5.38 | $7.59 | 59,200 | — | — |
| 2000-12-08 | $5.19 | $7.32 | 36,800 | — | — |
| 2000-12-07 | $5.06 | $7.15 | 5,600 | — | — |
| 2000-12-06 | $5.03 | $7.10 | 36,400 | — | — |
| 2000-12-05 | $5.11 | $7.21 | 400,800 | — | — |
| 2000-12-04 | $5.13 | $7.24 | 24,000 | — | — |
| 2000-12-01 | $5.00 | $7.06 | 71,600 | — | — |
| 2000-11-30 | $4.81 | $6.79 | 32,400 | — | — |
| 2000-11-29 | $4.88 | $6.88 | 28,400 | — | — |
| 2000-11-28 | $4.81 | $6.79 | 32,400 | — | — |
| 2000-11-27 | $4.88 | $6.88 | 162,400 | — | — |
| 2000-11-24 | $4.88 | $6.88 | 0 | — | — |
| 2000-11-22 | $4.88 | $6.88 | 17,200 | — | — |
| 2000-11-21 | $4.88 | $6.88 | 6,000 | — | — |
| 2000-11-20 | $4.75 | $6.71 | 0 | — | — |
| 2000-11-17 | $4.75 | $6.71 | 11,200 | — | — |
| 2000-11-16 | $4.75 | $6.71 | 8,800 | — | — |
| 2000-11-15 | $4.75 | $6.71 | 0 | — | — |
| 2000-11-14 | $4.75 | $6.71 | 86,000 | — | — |
| 2000-11-13 | $4.89 | $6.90 | 3,600 | — | — |
| 2000-11-10 | $4.89 | $6.90 | 0 | — | — |
| 2000-11-09 | $4.89 | $6.90 | 4,800 | — | — |
| 2000-11-08 | $4.84 | $6.84 | 14,400 | — | — |
| 2000-11-07 | $4.91 | $6.93 | 5,600 | — | — |
| 2000-11-06 | $4.91 | $6.93 | 6,800 | — | — |
| 2000-11-03 | $4.83 | $6.82 | 2,000 | — | — |
| 2000-11-02 | $4.83 | $6.82 | 14,800 | — | — |
| 2000-11-01 | $4.93 | $6.96 | 18,800 | — | — |
| 2000-10-31 | $4.95 | $6.99 | 4,400 | — | — |
| 2000-10-30 | $4.81 | $6.79 | 2,000 | — | — |
| 2000-10-27 | $4.83 | $6.82 | 6,800 | — | — |
| 2000-10-26 | $4.86 | $6.86 | 2,000 | — | — |
| 2000-10-25 | $4.86 | $6.86 | 9,600 | — | — |
| 2000-10-24 | $4.94 | $6.97 | 11,600 | — | — |
| 2000-10-23 | $4.94 | $6.97 | 15,600 | — | — |
| 2000-10-20 | $4.92 | $6.95 | 3,600 | — | — |
| 2000-10-19 | $5.02 | $7.08 | 22,800 | — | — |
| 2000-10-18 | $5.02 | $7.08 | 9,200 | — | — |
| 2000-10-17 | $5.00 | $7.06 | 37,600 | — | — |
| 2000-10-16 | $5.03 | $7.10 | 0 | — | — |
| 2000-10-13 | $5.03 | $7.10 | 15,200 | — | — |
| 2000-10-12 | $5.00 | $7.06 | 3,600 | — | — |
| 2000-10-11 | $5.03 | $7.10 | 5,600 | — | — |
| 2000-10-10 | $5.03 | $7.10 | 42,400 | — | — |
| 2000-10-09 | $5.00 | $7.06 | 2,800 | — | — |
| 2000-10-06 | $4.94 | $6.97 | 400 | — | — |
| 2000-10-05 | $5.00 | $7.06 | 8,000 | — | — |
| 2000-10-04 | $4.94 | $6.97 | 0 | — | — |
| 2000-10-03 | $4.94 | $6.97 | 7,600 | — | — |
| 2000-10-02 | $4.97 | $7.01 | 50,800 | — | — |
| 2000-09-29 | $5.05 | $7.12 | 2,800 | — | — |
| 2000-09-28 | $5.02 | $7.08 | 17,200 | — | — |
| 2000-09-27 | $5.03 | $7.10 | 4,400 | — | — |
| 2000-09-26 | $5.16 | $7.28 | 36,400 | — | — |
| 2000-09-25 | $5.17 | $7.30 | 27,600 | — | — |
| 2000-09-22 | $5.23 | $7.39 | 22,000 | — | — |
| 2000-09-21 | $5.23 | $7.39 | 36,400 | — | — |
| 2000-09-20 | $5.30 | $7.48 | 5,200 | — | — |
| 2000-09-19 | $5.34 | $7.54 | 1,200 | — | — |
| 2000-09-18 | $5.27 | $7.43 | 400 | — | — |
| 2000-09-15 | $5.28 | $7.46 | 2,400 | — | — |
| 2000-09-14 | $5.30 | $7.48 | 5,200 | — | — |
| 2000-09-13 | $5.33 | $7.52 | 34,000 | — | — |
| 2000-09-12 | $5.27 | $7.36 | 10,400 | — | — |
| 2000-09-11 | $5.25 | $7.34 | 23,200 | — | — |
| 2000-09-08 | $5.29 | $7.39 | 20,000 | — | — |
| 2000-09-07 | $5.31 | $7.43 | 17,600 | — | — |
| 2000-09-06 | $5.28 | $7.38 | 29,200 | — | — |
| 2000-09-05 | $5.19 | $7.25 | 41,200 | — | — |
| 2000-09-01 | $5.31 | $7.43 | 17,200 | — | — |
| 2000-08-31 | $5.22 | $7.30 | 40,800 | — | — |
| 2000-08-30 | $5.25 | $7.34 | 12,800 | — | — |
| 2000-08-29 | $5.30 | $7.41 | 22,000 | — | — |
| 2000-08-28 | $5.28 | $7.38 | 38,000 | — | — |
| 2000-08-25 | $5.36 | $7.49 | 21,200 | — | — |
| 2000-08-24 | $5.38 | $7.52 | 19,200 | — | — |
| 2000-08-23 | $5.42 | $7.58 | 6,800 | — | — |
| 2000-08-22 | $5.36 | $7.49 | 13,200 | — | — |
| 2000-08-21 | $5.41 | $7.56 | 41,600 | — | — |
| 2000-08-18 | $5.38 | $7.52 | 0 | — | — |
| 2000-08-17 | $5.38 | $7.52 | 2,000 | — | — |
| 2000-08-16 | $5.36 | $7.49 | 34,400 | — | — |
| 2000-08-15 | $5.28 | $7.38 | 87,600 | — | — |
| 2000-08-14 | $5.28 | $7.38 | 800 | — | — |
| 2000-08-11 | $5.38 | $7.52 | 15,600 | — | — |
| 2000-08-10 | $5.38 | $7.52 | 53,600 | — | — |
| 2000-08-09 | $5.38 | $7.52 | 23,200 | — | — |
| 2000-08-08 | $5.41 | $7.56 | 3,600 | — | — |
| 2000-08-07 | $5.38 | $7.52 | 30,800 | — | — |
| 2000-08-04 | $5.44 | $7.60 | 18,800 | — | — |
| 2000-08-03 | $5.41 | $7.56 | 13,600 | — | — |
| 2000-08-02 | $5.34 | $7.47 | 1,600 | — | — |
| 2000-08-01 | $5.31 | $7.43 | 800 | — | — |
| 2000-07-31 | $5.31 | $7.43 | 3,600 | — | — |
| 2000-07-28 | $5.41 | $7.56 | 49,200 | — | — |
| 2000-07-27 | $5.28 | $7.38 | 147,200 | — | — |
| 2000-07-26 | $5.34 | $7.47 | 72,800 | — | — |
| 2000-07-25 | $5.31 | $7.43 | 52,400 | — | — |
| 2000-07-24 | $5.31 | $7.43 | 5,600 | — | — |
| 2000-07-21 | $5.30 | $7.41 | 28,000 | — | — |
| 2000-07-20 | $5.38 | $7.52 | 34,800 | — | — |
| 2000-07-19 | $5.17 | $7.23 | 67,600 | — | — |
| 2000-07-18 | $5.34 | $7.47 | 13,200 | — | — |
| 2000-07-17 | $5.36 | $7.49 | 52,400 | — | — |
| 2000-07-14 | $5.28 | $7.38 | 50,000 | — | — |
| 2000-07-13 | $5.25 | $7.34 | 74,400 | — | — |
| 2000-07-12 | $5.36 | $7.49 | 104,800 | — | — |
| 2000-07-11 | $5.33 | $7.45 | 171,200 | — | — |
| 2000-07-10 | $5.56 | $7.78 | 14,400 | — | — |
| 2000-07-07 | $5.63 | $7.87 | 67,200 | — | — |
| 2000-07-06 | $5.31 | $7.43 | 18,800 | — | — |
| 2000-07-05 | $5.27 | $7.36 | 67,600 | — | — |
| 2000-07-03 | $5.38 | $7.52 | 102,000 | — | — |
| 2000-06-30 | $5.59 | $7.82 | 708,800 | — | — |
| 2000-06-29 | $4.72 | $6.60 | 248,400 | — | — |
| 2000-06-28 | $4.86 | $6.80 | 104,800 | — | — |
| 2000-06-27 | $4.55 | $6.36 | 79,200 | — | — |
| 2000-06-26 | $4.61 | $6.45 | 32,000 | — | — |
| 2000-06-23 | $4.56 | $6.38 | 22,800 | — | — |
| 2000-06-22 | $4.75 | $6.64 | 69,600 | — | — |
| 2000-06-21 | $4.53 | $6.34 | 392,400 | — | — |
| 2000-06-20 | $4.53 | $6.34 | 126,400 | — | — |
| 2000-06-19 | $4.64 | $6.49 | 60,400 | — | — |
| 2000-06-16 | $4.70 | $6.58 | 87,600 | — | — |
| 2000-06-15 | $4.77 | $6.66 | 186,400 | — | — |
| 2000-06-14 | $5.09 | $7.12 | 50,000 | — | — |
| 2000-06-13 | $4.97 | $6.95 | 78,400 | — | — |
| 2000-06-12 | $4.59 | $6.35 | 85,600 | — | — |
| 2000-06-09 | $4.67 | $6.46 | 70,400 | — | — |
| 2000-06-08 | $4.75 | $6.57 | 66,400 | — | — |
| 2000-06-07 | $4.78 | $6.61 | 74,400 | — | — |
| 2000-06-06 | $4.81 | $6.66 | 26,800 | — | — |
| 2000-06-05 | $4.69 | $6.48 | 83,600 | — | — |
| 2000-06-02 | $4.81 | $6.66 | 24,800 | — | — |
| 2000-06-01 | $4.75 | $6.57 | 67,200 | — | — |
| 2000-05-31 | $4.79 | $6.62 | 124,800 | — | — |
| 2000-05-30 | $4.75 | $6.57 | 75,600 | — | — |
| 2000-05-26 | $4.72 | $6.53 | 108,000 | — | — |
| 2000-05-25 | $4.88 | $6.74 | 26,800 | — | — |
| 2000-05-24 | $4.98 | $6.89 | 12,000 | — | — |
| 2000-05-23 | $4.84 | $6.70 | 10,000 | — | — |
| 2000-05-22 | $4.88 | $6.74 | 35,600 | — | — |
| 2000-05-19 | $4.95 | $6.85 | 24,800 | — | — |
| 2000-05-18 | $5.12 | $7.08 | 35,200 | — | — |
| 2000-05-17 | $4.94 | $6.83 | 28,400 | — | — |
| 2000-05-16 | $4.97 | $6.87 | 53,600 | — | — |
| 2000-05-15 | $5.00 | $6.92 | 63,200 | — | — |
| 2000-05-12 | $5.05 | $6.98 | 113,200 | — | — |
| 2000-05-11 | $5.13 | $7.09 | 29,600 | — | — |
| 2000-05-10 | $5.23 | $7.24 | 58,800 | — | — |
| 2000-05-09 | $5.13 | $7.09 | 116,400 | — | — |
| 2000-05-08 | $5.22 | $7.22 | 46,400 | — | — |
| 2000-05-05 | $5.36 | $7.41 | 34,400 | — | — |
| 2000-05-04 | $5.53 | $7.65 | 32,800 | — | — |
| 2000-05-03 | $5.56 | $7.69 | 11,600 | — | — |
| 2000-05-02 | $5.61 | $7.76 | 29,600 | — | — |
| 2000-05-01 | $5.70 | $7.89 | 13,200 | — | — |
| 2000-04-28 | $5.88 | $8.13 | 19,200 | — | — |
| 2000-04-27 | $5.88 | $8.13 | 2,800 | — | — |
| 2000-04-26 | $5.80 | $8.02 | 8,400 | — | — |
| 2000-04-25 | $5.80 | $8.02 | 14,000 | — | — |
| 2000-04-24 | $5.75 | $7.95 | 33,600 | — | — |
| 2000-04-20 | $5.97 | $8.26 | 13,200 | — | — |
| 2000-04-19 | $5.97 | $8.26 | 2,400 | — | — |
| 2000-04-18 | $6.22 | $8.60 | 280,400 | — | — |
| 2000-04-17 | $5.75 | $7.95 | 14,400 | — | — |
| 2000-04-14 | $5.77 | $7.97 | 37,600 | — | — |
| 2000-04-13 | $5.95 | $8.22 | 1,200 | — | — |
| 2000-04-12 | $5.83 | $8.06 | 13,600 | — | — |
| 2000-04-11 | $5.94 | $8.21 | 9,600 | — | — |
| 2000-04-10 | $6.02 | $8.32 | 43,600 | — | — |
| 2000-04-07 | $6.19 | $8.56 | 5,600 | — | — |
| 2000-04-06 | $6.13 | $8.47 | 10,400 | — | — |
| 2000-04-05 | $6.25 | $8.64 | 39,600 | — | — |
| 2000-04-04 | $6.13 | $8.47 | 10,000 | — | — |
| 2000-04-03 | $6.09 | $8.43 | 25,600 | — | — |
| 2000-03-31 | $6.41 | $8.86 | 17,600 | — | — |
| 2000-03-30 | $6.28 | $8.69 | 5,200 | — | — |
| 2000-03-29 | $6.20 | $8.58 | 13,600 | — | — |
| 2000-03-28 | $6.06 | $8.39 | 10,800 | — | — |
| 2000-03-27 | $6.19 | $8.56 | 2,800 | — | — |
| 2000-03-24 | $6.00 | $8.30 | 10,400 | — | — |
| 2000-03-23 | $6.13 | $8.47 | 42,400 | — | — |
| 2000-03-22 | $6.13 | $8.47 | 9,200 | — | — |
| 2000-03-21 | $6.00 | $8.30 | 400 | — | — |
| 2000-03-20 | $6.00 | $8.30 | 20,400 | — | — |
| 2000-03-17 | $6.88 | $9.51 | 42,800 | — | — |
| 2000-03-16 | $5.81 | $8.04 | 70,800 | — | — |
| 2000-03-15 | $5.66 | $7.82 | 53,200 | — | — |
| 2000-03-14 | $5.27 | $7.22 | 9,600 | — | — |
| 2000-03-13 | $5.25 | $7.20 | 10,800 | — | — |
| 2000-03-10 | $5.47 | $7.50 | 50,000 | — | — |
| 2000-03-09 | $5.67 | $7.77 | 10,800 | — | — |
| 2000-03-08 | $5.63 | $7.71 | 12,000 | — | — |
| 2000-03-07 | $5.58 | $7.65 | 67,600 | — | — |
| 2000-03-06 | $5.63 | $7.71 | 1,600 | — | — |
| 2000-03-03 | $5.75 | $7.88 | 6,800 | — | — |
| 2000-03-02 | $5.78 | $7.92 | 6,000 | — | — |
| 2000-03-01 | $5.72 | $7.84 | 17,600 | — | — |
| 2000-02-29 | $5.64 | $7.73 | 31,200 | — | — |
| 2000-02-28 | $5.63 | $7.71 | 33,200 | — | — |
| 2000-02-25 | $5.38 | $7.37 | 10,800 | — | — |
| 2000-02-24 | $5.47 | $7.50 | 54,400 | — | — |
| 2000-02-23 | $5.75 | $7.88 | 6,400 | — | — |
| 2000-02-22 | $6.02 | $8.25 | 2,800 | — | — |
| 2000-02-18 | $6.00 | $8.22 | 13,200 | — | — |
| 2000-02-17 | $6.16 | $8.44 | 14,000 | — | — |
| 2000-02-16 | $6.25 | $8.57 | 3,200 | — | — |
| 2000-02-15 | $6.38 | $8.74 | 14,400 | — | — |
| 2000-02-14 | $6.38 | $8.74 | 8,400 | — | — |
| 2000-02-11 | $6.38 | $8.74 | 9,600 | — | — |
| 2000-02-10 | $6.50 | $8.91 | 6,400 | — | — |
| 2000-02-09 | $6.56 | $8.99 | 2,400 | — | — |
| 2000-02-08 | $6.56 | $8.99 | 112,000 | — | — |
| 2000-02-07 | $6.11 | $8.37 | 11,200 | — | — |
| 2000-02-04 | $5.97 | $8.18 | 17,200 | — | — |
| 2000-02-03 | $6.00 | $8.22 | 6,800 | — | — |
| 2000-02-02 | $6.03 | $8.27 | 29,200 | — | — |
| 2000-02-01 | $5.84 | $8.01 | 10,400 | — | — |
| 2000-01-31 | $5.84 | $8.01 | 80,800 | — | — |
| 2000-01-28 | $5.63 | $7.71 | 31,200 | — | — |
| 2000-01-27 | $5.81 | $7.97 | 21,200 | — | — |
| 2000-01-26 | $5.83 | $7.99 | 25,200 | — | — |
| 2000-01-25 | $6.13 | $8.40 | 17,200 | — | — |
| 2000-01-24 | $6.06 | $8.31 | 23,200 | — | — |
| 2000-01-21 | $5.91 | $8.10 | 45,200 | — | — |
| 2000-01-20 | $6.20 | $8.50 | 20,000 | — | — |
| 2000-01-19 | $6.22 | $8.52 | 9,200 | — | — |
| 2000-01-18 | $6.34 | $8.70 | 4,400 | — | — |
| 2000-01-14 | $6.47 | $8.87 | 22,800 | — | — |
| 2000-01-13 | $6.22 | $8.52 | 0 | — | — |
| 2000-01-12 | $6.22 | $8.52 | 21,200 | — | — |
| 2000-01-11 | $6.05 | $8.29 | 50,400 | — | — |
| 2000-01-10 | $6.09 | $8.35 | 2,000 | — | — |
| 2000-01-07 | $6.09 | $8.35 | 21,200 | — | — |
| 2000-01-06 | $6.06 | $8.31 | 19,200 | — | — |
| 2000-01-05 | $6.25 | $8.57 | 43,200 | — | — |
| 2000-01-04 | $6.17 | $8.46 | 28,400 | — | — |
| 2000-01-03 | $6.06 | $8.31 | 32,400 | — | — |