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
- 1973-02-21 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 | $4.75 | $5.70 | 10,200 | — | — |
| 2000-12-28 | $4.88 | $5.85 | 13,400 | — | — |
| 2000-12-27 | $4.63 | $5.55 | 3,900 | — | — |
| 2000-12-26 | $4.75 | $5.70 | 5,200 | — | — |
| 2000-12-22 | $5.00 | $6.00 | 5,500 | — | — |
| 2000-12-21 | $5.00 | $6.00 | 18,800 | — | — |
| 2000-12-20 | $4.75 | $5.70 | 12,000 | — | — |
| 2000-12-19 | $5.00 | $6.00 | 3,800 | — | — |
| 2000-12-18 | $5.25 | $6.30 | 1,400 | — | — |
| 2000-12-15 | $5.50 | $6.60 | 2,800 | — | — |
| 2000-12-14 | $5.75 | $6.90 | 1,000 | — | — |
| 2000-12-13 | $5.63 | $6.75 | 8,000 | — | — |
| 2000-12-12 | $5.56 | $6.68 | 7,000 | — | — |
| 2000-12-11 | $5.75 | $6.90 | 6,700 | — | — |
| 2000-12-08 | $5.88 | $7.05 | 1,100 | — | — |
| 2000-12-07 | $5.88 | $7.05 | 5,600 | — | — |
| 2000-12-06 | $5.13 | $6.15 | 1,800 | — | — |
| 2000-12-05 | $5.00 | $6.00 | 3,900 | — | — |
| 2000-12-04 | $5.13 | $6.15 | 18,900 | — | — |
| 2000-12-01 | $5.25 | $6.30 | 4,200 | — | — |
| 2000-11-30 | $5.00 | $6.00 | 5,900 | — | — |
| 2000-11-29 | $5.25 | $6.30 | 3,100 | — | — |
| 2000-11-28 | $5.63 | $6.75 | 9,400 | — | — |
| 2000-11-27 | $5.56 | $6.68 | 4,700 | — | — |
| 2000-11-24 | $5.63 | $6.75 | 3,200 | — | — |
| 2000-11-22 | $5.88 | $7.05 | 5,900 | — | — |
| 2000-11-21 | $6.00 | $7.20 | 7,900 | — | — |
| 2000-11-20 | $6.00 | $7.20 | 5,900 | — | — |
| 2000-11-17 | $6.25 | $7.50 | 10,700 | — | — |
| 2000-11-16 | $6.13 | $7.35 | 7,500 | — | — |
| 2000-11-15 | $6.00 | $7.20 | 9,000 | — | — |
| 2000-11-14 | $6.38 | $7.65 | 16,500 | — | — |
| 2000-11-13 | $5.25 | $6.30 | 23,100 | — | — |
| 2000-11-10 | $4.56 | $5.48 | 6,800 | — | — |
| 2000-11-09 | $4.63 | $5.55 | 8,600 | — | — |
| 2000-11-08 | $4.69 | $5.63 | 1,600 | — | — |
| 2000-11-07 | $4.69 | $5.63 | 13,600 | — | — |
| 2000-11-06 | $4.75 | $5.70 | 9,500 | — | — |
| 2000-11-03 | $4.75 | $5.70 | 1,300 | — | — |
| 2000-11-02 | $4.88 | $5.85 | 7,500 | — | — |
| 2000-11-01 | $5.06 | $6.08 | 4,400 | — | — |
| 2000-10-31 | $5.13 | $6.15 | 3,000 | — | — |
| 2000-10-30 | $4.88 | $5.85 | 7,600 | — | — |
| 2000-10-27 | $4.88 | $5.85 | 8,000 | — | — |
| 2000-10-26 | $5.00 | $6.00 | 3,900 | — | — |
| 2000-10-25 | $4.94 | $5.93 | 3,200 | — | — |
| 2000-10-24 | $5.00 | $6.00 | 19,200 | — | — |
| 2000-10-23 | $5.00 | $5.94 | 10,400 | — | — |
| 2000-10-20 | $4.75 | $5.64 | 13,900 | — | — |
| 2000-10-19 | $4.88 | $5.79 | 2,000 | — | — |
| 2000-10-18 | $5.25 | $6.24 | 4,200 | — | — |
| 2000-10-17 | $4.75 | $5.64 | 7,700 | — | — |
| 2000-10-16 | $5.63 | $6.68 | 11,500 | — | — |
| 2000-10-13 | $5.88 | $6.98 | 17,400 | — | — |
| 2000-10-12 | $5.25 | $6.24 | 4,700 | — | — |
| 2000-10-11 | $5.50 | $6.54 | 37,500 | — | — |
| 2000-10-10 | $5.19 | $6.16 | 1,800 | — | — |
| 2000-10-09 | $5.50 | $6.54 | 7,800 | — | — |
| 2000-10-06 | $5.13 | $6.09 | 800 | — | — |
| 2000-10-05 | $5.38 | $6.39 | 1,800 | — | — |
| 2000-10-04 | $5.44 | $6.46 | 3,500 | — | — |
| 2000-10-03 | $5.38 | $6.39 | 10,000 | — | — |
| 2000-10-02 | $5.50 | $6.54 | 3,600 | — | — |
| 2000-09-29 | $5.81 | $6.91 | 32,700 | — | — |
| 2000-09-28 | $5.25 | $6.24 | 2,400 | — | — |
| 2000-09-27 | $5.38 | $6.39 | 34,200 | — | — |
| 2000-09-26 | $5.50 | $6.54 | 20,400 | — | — |
| 2000-09-25 | $5.75 | $6.83 | 6,800 | — | — |
| 2000-09-22 | $5.69 | $6.76 | 16,400 | — | — |
| 2000-09-21 | $5.88 | $6.98 | 8,900 | — | — |
| 2000-09-20 | $5.88 | $6.98 | 400 | — | — |
| 2000-09-19 | $5.88 | $6.98 | 4,700 | — | — |
| 2000-09-18 | $6.00 | $7.13 | 3,500 | — | — |
| 2000-09-15 | $6.06 | $7.20 | 4,100 | — | — |
| 2000-09-14 | $6.13 | $7.28 | 47,800 | — | — |
| 2000-09-13 | $6.38 | $7.58 | 3,800 | — | — |
| 2000-09-12 | $6.38 | $7.58 | 0 | — | — |
| 2000-09-11 | $6.38 | $7.58 | 4,100 | — | — |
| 2000-09-08 | $6.63 | $7.87 | 6,200 | — | — |
| 2000-09-07 | $6.63 | $7.87 | 2,500 | — | — |
| 2000-09-06 | $6.88 | $8.17 | 4,600 | — | — |
| 2000-09-05 | $6.63 | $7.87 | 600 | — | — |
| 2000-09-01 | $6.75 | $8.02 | 200 | — | — |
| 2000-08-31 | $6.75 | $8.02 | 1,900 | — | — |
| 2000-08-30 | $6.50 | $7.72 | 36,900 | — | — |
| 2000-08-29 | $6.50 | $7.72 | 8,500 | — | — |
| 2000-08-28 | $6.88 | $8.17 | 300 | — | — |
| 2000-08-25 | $6.88 | $8.17 | 0 | — | — |
| 2000-08-24 | $6.88 | $8.17 | 1,300 | — | — |
| 2000-08-23 | $6.63 | $7.87 | 0 | — | — |
| 2000-08-22 | $6.63 | $7.87 | 8,800 | — | — |
| 2000-08-21 | $6.81 | $8.10 | 600 | — | — |
| 2000-08-18 | $6.69 | $7.95 | 2,800 | — | — |
| 2000-08-17 | $6.81 | $8.10 | 15,500 | — | — |
| 2000-08-16 | $6.81 | $8.10 | 16,400 | — | — |
| 2000-08-15 | $6.50 | $7.72 | 3,200 | — | — |
| 2000-08-14 | $6.50 | $7.72 | 3,000 | — | — |
| 2000-08-11 | $6.50 | $7.72 | 13,700 | — | — |
| 2000-08-10 | $6.63 | $7.87 | 0 | — | — |
| 2000-08-09 | $6.63 | $7.87 | 83,500 | — | — |
| 2000-08-08 | $6.38 | $7.58 | 3,200 | — | — |
| 2000-08-07 | $6.13 | $7.22 | 7,900 | — | — |
| 2000-08-04 | $6.06 | $7.15 | 12,600 | — | — |
| 2000-08-03 | $6.25 | $7.37 | 4,200 | — | — |
| 2000-08-02 | $6.25 | $7.37 | 2,600 | — | — |
| 2000-08-01 | $6.25 | $7.37 | 4,200 | — | — |
| 2000-07-31 | $6.13 | $7.22 | 7,500 | — | — |
| 2000-07-28 | $6.06 | $7.15 | 15,600 | — | — |
| 2000-07-27 | $6.00 | $7.07 | 36,300 | — | — |
| 2000-07-26 | $7.44 | $8.77 | 13,800 | — | — |
| 2000-07-25 | $7.38 | $8.69 | 700 | — | — |
| 2000-07-24 | $7.25 | $8.55 | 4,700 | — | — |
| 2000-07-21 | $7.19 | $8.47 | 0 | — | — |
| 2000-07-20 | $7.19 | $8.47 | 100 | — | — |
| 2000-07-19 | $7.13 | $8.40 | 400 | — | — |
| 2000-07-18 | $7.06 | $8.32 | 1,800 | — | — |
| 2000-07-17 | $7.13 | $8.40 | 800 | — | — |
| 2000-07-14 | $7.13 | $8.40 | 0 | — | — |
| 2000-07-13 | $7.13 | $8.40 | 2,100 | — | — |
| 2000-07-12 | $7.06 | $8.32 | 11,000 | — | — |
| 2000-07-11 | $6.63 | $7.81 | 6,500 | — | — |
| 2000-07-10 | $6.50 | $7.66 | 1,300 | — | — |
| 2000-07-07 | $6.44 | $7.59 | 200 | — | — |
| 2000-07-06 | $6.44 | $7.59 | 3,200 | — | — |
| 2000-07-05 | $6.38 | $7.51 | 800 | — | — |
| 2000-07-03 | $6.25 | $7.37 | 0 | — | — |
| 2000-06-30 | $6.25 | $7.37 | 5,300 | — | — |
| 2000-06-29 | $6.38 | $7.51 | 300 | — | — |
| 2000-06-28 | $6.13 | $7.22 | 37,100 | — | — |
| 2000-06-27 | $6.13 | $7.22 | 1,700 | — | — |
| 2000-06-26 | $6.13 | $7.22 | 1,200 | — | — |
| 2000-06-23 | $6.13 | $7.22 | 4,400 | — | — |
| 2000-06-22 | $6.50 | $7.66 | 5,700 | — | — |
| 2000-06-21 | $6.75 | $7.96 | 7,800 | — | — |
| 2000-06-20 | $6.25 | $7.37 | 3,100 | — | — |
| 2000-06-19 | $6.38 | $7.51 | 6,100 | — | — |
| 2000-06-16 | $6.44 | $7.59 | 0 | — | — |
| 2000-06-15 | $6.44 | $7.59 | 500 | — | — |
| 2000-06-14 | $6.44 | $7.59 | 0 | — | — |
| 2000-06-13 | $6.44 | $7.59 | 1,600 | — | — |
| 2000-06-12 | $6.44 | $7.59 | 500 | — | — |
| 2000-06-09 | $6.50 | $7.66 | 0 | — | — |
| 2000-06-08 | $6.50 | $7.66 | 2,800 | — | — |
| 2000-06-07 | $6.69 | $7.88 | 8,400 | — | — |
| 2000-06-06 | $6.38 | $7.51 | 6,500 | — | — |
| 2000-06-05 | $6.25 | $7.37 | 8,500 | — | — |
| 2000-06-02 | $6.38 | $7.51 | 4,300 | — | — |
| 2000-06-01 | $6.25 | $7.37 | 1,800 | — | — |
| 2000-05-31 | $6.13 | $7.22 | 900 | — | — |
| 2000-05-30 | $6.19 | $7.29 | 2,000 | — | — |
| 2000-05-26 | $6.13 | $7.22 | 1,100 | — | — |
| 2000-05-25 | $6.13 | $7.22 | 2,300 | — | — |
| 2000-05-24 | $6.13 | $7.22 | 6,200 | — | — |
| 2000-05-23 | $6.31 | $7.44 | 0 | — | — |
| 2000-05-22 | $6.31 | $7.44 | 1,800 | — | — |
| 2000-05-19 | $6.19 | $7.29 | 1,500 | — | — |
| 2000-05-18 | $6.19 | $7.29 | 1,900 | — | — |
| 2000-05-17 | $6.25 | $7.37 | 1,300 | — | — |
| 2000-05-16 | $6.31 | $7.44 | 1,100 | — | — |
| 2000-05-15 | $6.25 | $7.37 | 11,500 | — | — |
| 2000-05-12 | $6.38 | $7.51 | 500 | — | — |
| 2000-05-11 | $6.38 | $7.46 | 200 | — | — |
| 2000-05-10 | $6.25 | $7.31 | 8,200 | — | — |
| 2000-05-09 | $6.44 | $7.53 | 4,200 | — | — |
| 2000-05-08 | $6.88 | $8.04 | 3,900 | — | — |
| 2000-05-05 | $6.88 | $8.04 | 2,700 | — | — |
| 2000-05-04 | $6.75 | $7.89 | 5,000 | — | — |
| 2000-05-03 | $6.50 | $7.60 | 2,300 | — | — |
| 2000-05-02 | $6.38 | $7.46 | 3,500 | — | — |
| 2000-05-01 | $6.94 | $8.11 | 1,300 | — | — |
| 2000-04-28 | $7.00 | $8.19 | 1,500 | — | — |
| 2000-04-27 | $7.00 | $8.19 | 0 | — | — |
| 2000-04-26 | $7.00 | $8.19 | 8,500 | — | — |
| 2000-04-25 | $6.94 | $8.11 | 22,500 | — | — |
| 2000-04-24 | $6.13 | $7.16 | 3,000 | — | — |
| 2000-04-20 | $6.00 | $7.02 | 12,400 | — | — |
| 2000-04-19 | $6.25 | $7.31 | 9,500 | — | — |
| 2000-04-18 | $6.38 | $7.46 | 400 | — | — |
| 2000-04-17 | $6.50 | $7.60 | 7,300 | — | — |
| 2000-04-14 | $6.50 | $7.60 | 2,600 | — | — |
| 2000-04-13 | $6.38 | $7.46 | 3,600 | — | — |
| 2000-04-12 | $6.25 | $7.31 | 20,800 | — | — |
| 2000-04-11 | $6.00 | $7.02 | 56,300 | — | — |
| 2000-04-10 | $5.88 | $6.87 | 14,400 | — | — |
| 2000-04-07 | $5.88 | $6.87 | 3,800 | — | — |
| 2000-04-06 | $5.88 | $6.87 | 200 | — | — |
| 2000-04-05 | $5.88 | $6.87 | 2,000 | — | — |
| 2000-04-04 | $5.75 | $6.72 | 2,300 | — | — |
| 2000-04-03 | $6.00 | $7.02 | 1,400 | — | — |
| 2000-03-31 | $5.88 | $6.87 | 27,800 | — | — |
| 2000-03-30 | $5.75 | $6.72 | 3,200 | — | — |
| 2000-03-29 | $5.69 | $6.65 | 6,800 | — | — |
| 2000-03-28 | $5.88 | $6.87 | 8,800 | — | — |
| 2000-03-27 | $5.81 | $6.80 | 4,300 | — | — |
| 2000-03-24 | $6.00 | $7.02 | 2,200 | — | — |
| 2000-03-23 | $5.75 | $6.72 | 2,500 | — | — |
| 2000-03-22 | $5.81 | $6.80 | 8,800 | — | — |
| 2000-03-21 | $6.00 | $7.02 | 1,500 | — | — |
| 2000-03-20 | $6.00 | $7.02 | 7,000 | — | — |
| 2000-03-17 | $6.00 | $7.02 | 25,100 | — | — |
| 2000-03-16 | $6.13 | $7.16 | 1,700 | — | — |
| 2000-03-15 | $6.19 | $7.24 | 2,800 | — | — |
| 2000-03-14 | $6.13 | $7.16 | 0 | — | — |
| 2000-03-13 | $6.13 | $7.16 | 21,700 | — | — |
| 2000-03-10 | $6.25 | $7.31 | 22,400 | — | — |
| 2000-03-09 | $6.25 | $7.31 | 0 | — | — |
| 2000-03-08 | $6.25 | $7.31 | 1,900 | — | — |
| 2000-03-07 | $6.31 | $7.38 | 11,100 | — | — |
| 2000-03-06 | $6.56 | $7.67 | 43,600 | — | — |
| 2000-03-03 | $6.50 | $7.60 | 5,200 | — | — |
| 2000-03-02 | $6.63 | $7.75 | 1,000 | — | — |
| 2000-03-01 | $6.69 | $7.82 | 3,200 | — | — |
| 2000-02-29 | $6.63 | $7.75 | 1,600 | — | — |
| 2000-02-28 | $6.69 | $7.82 | 2,200 | — | — |
| 2000-02-25 | $6.69 | $7.82 | 200 | — | — |
| 2000-02-24 | $6.75 | $7.89 | 19,000 | — | — |
| 2000-02-23 | $6.50 | $7.60 | 1,300 | — | — |
| 2000-02-22 | $6.81 | $7.97 | 1,400 | — | — |
| 2000-02-18 | $6.81 | $7.97 | 1,200 | — | — |
| 2000-02-17 | $6.88 | $8.04 | 1,500 | — | — |
| 2000-02-16 | $6.88 | $8.04 | 15,200 | — | — |
| 2000-02-15 | $6.38 | $7.46 | 4,300 | — | — |
| 2000-02-14 | $6.19 | $7.24 | 500 | — | — |
| 2000-02-11 | $6.13 | $7.16 | 1,400 | — | — |
| 2000-02-10 | $6.19 | $7.24 | 1,200 | — | — |
| 2000-02-09 | $6.38 | $7.46 | 2,300 | — | — |
| 2000-02-08 | $6.31 | $7.38 | 3,500 | — | — |
| 2000-02-07 | $6.38 | $7.46 | 0 | — | — |
| 2000-02-04 | $6.38 | $7.46 | 1,500 | — | — |
| 2000-02-03 | $6.38 | $7.40 | 6,800 | — | — |
| 2000-02-02 | $6.38 | $7.40 | 8,800 | — | — |
| 2000-02-01 | $6.75 | $7.83 | 15,000 | — | — |
| 2000-01-31 | $6.75 | $7.83 | 7,300 | — | — |
| 2000-01-28 | $6.25 | $7.25 | 11,100 | — | — |
| 2000-01-27 | $6.19 | $7.18 | 12,600 | — | — |
| 2000-01-26 | $6.00 | $6.96 | 9,000 | — | — |
| 2000-01-25 | $6.31 | $7.32 | 3,500 | — | — |
| 2000-01-24 | $6.25 | $7.25 | 12,400 | — | — |
| 2000-01-21 | $6.38 | $7.40 | 54,300 | — | — |
| 2000-01-20 | $7.00 | $8.12 | 700 | — | — |
| 2000-01-19 | $7.06 | $8.19 | 1,400 | — | — |
| 2000-01-18 | $7.06 | $8.19 | 3,000 | — | — |
| 2000-01-14 | $7.06 | $8.19 | 2,200 | — | — |
| 2000-01-13 | $7.00 | $8.12 | 20,900 | — | — |
| 2000-01-12 | $7.00 | $8.12 | 0 | — | — |
| 2000-01-11 | $7.00 | $8.12 | 1,000 | — | — |
| 2000-01-10 | $7.06 | $8.19 | 1,900 | — | — |
| 2000-01-07 | $7.00 | $8.12 | 2,200 | — | — |
| 2000-01-06 | $6.94 | $8.05 | 1,300 | — | — |
| 2000-01-05 | $7.06 | $8.19 | 2,700 | — | — |
| 2000-01-04 | $6.94 | $8.05 | 6,900 | — | — |
| 2000-01-03 | $7.00 | $8.12 | 7,200 | — | — |