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
- 1993-05-28 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 | $5.70 | $10.75 | 200,400 | — | — |
| 2000-12-28 | $5.70 | $10.75 | 75,200 | — | — |
| 2000-12-27 | $5.63 | $10.61 | 166,000 | — | — |
| 2000-12-26 | $5.52 | $10.40 | 94,400 | — | — |
| 2000-12-22 | $5.52 | $10.40 | 30,800 | — | — |
| 2000-12-21 | $5.58 | $10.52 | 86,400 | — | — |
| 2000-12-20 | $5.53 | $10.43 | 52,800 | — | — |
| 2000-12-19 | $5.52 | $10.40 | 107,200 | — | — |
| 2000-12-18 | $5.61 | $10.58 | 148,800 | — | — |
| 2000-12-15 | $5.55 | $10.46 | 64,000 | — | — |
| 2000-12-14 | $5.47 | $10.31 | 129,600 | — | — |
| 2000-12-13 | $5.47 | $10.31 | 29,600 | — | — |
| 2000-12-12 | $5.31 | $10.02 | 44,800 | — | — |
| 2000-12-11 | $5.39 | $10.16 | 113,600 | — | — |
| 2000-12-08 | $5.16 | $9.72 | 99,600 | — | — |
| 2000-12-07 | $4.97 | $9.37 | 97,600 | — | — |
| 2000-12-06 | $5.03 | $9.49 | 38,000 | — | — |
| 2000-12-05 | $5.06 | $9.55 | 60,000 | — | — |
| 2000-12-04 | $5.05 | $9.52 | 47,200 | — | — |
| 2000-12-01 | $5.00 | $9.43 | 127,600 | — | — |
| 2000-11-30 | $5.02 | $9.46 | 64,000 | — | — |
| 2000-11-29 | $5.19 | $9.78 | 66,000 | — | — |
| 2000-11-28 | $5.06 | $9.55 | 74,800 | — | — |
| 2000-11-27 | $5.06 | $9.55 | 94,800 | — | — |
| 2000-11-24 | $5.09 | $9.60 | 19,200 | — | — |
| 2000-11-22 | $5.11 | $9.63 | 25,600 | — | — |
| 2000-11-21 | $5.03 | $9.49 | 65,600 | — | — |
| 2000-11-20 | $5.05 | $9.52 | 113,600 | — | — |
| 2000-11-17 | $5.11 | $9.63 | 12,000 | — | — |
| 2000-11-16 | $5.16 | $9.72 | 64,000 | — | — |
| 2000-11-15 | $5.11 | $9.63 | 111,600 | — | — |
| 2000-11-14 | $5.08 | $9.57 | 90,400 | — | — |
| 2000-11-13 | $5.00 | $9.43 | 112,400 | — | — |
| 2000-11-10 | $4.98 | $9.40 | 102,000 | — | — |
| 2000-11-09 | $4.98 | $9.40 | 92,000 | — | — |
| 2000-11-08 | $4.95 | $9.34 | 107,600 | — | — |
| 2000-11-07 | $4.98 | $9.40 | 84,800 | — | — |
| 2000-11-06 | $4.91 | $9.25 | 107,200 | — | — |
| 2000-11-03 | $4.91 | $9.25 | 205,600 | — | — |
| 2000-11-02 | $4.98 | $9.40 | 179,600 | — | — |
| 2000-11-01 | $5.17 | $9.75 | 89,200 | — | — |
| 2000-10-31 | $5.25 | $9.90 | 75,200 | — | — |
| 2000-10-30 | $5.30 | $9.99 | 91,600 | — | — |
| 2000-10-27 | $5.33 | $10.05 | 30,800 | — | — |
| 2000-10-26 | $5.47 | $10.02 | 76,400 | — | — |
| 2000-10-25 | $5.34 | $9.80 | 64,400 | — | — |
| 2000-10-24 | $5.34 | $9.80 | 142,800 | — | — |
| 2000-10-23 | $5.31 | $9.74 | 206,000 | — | — |
| 2000-10-20 | $5.38 | $9.85 | 33,200 | — | — |
| 2000-10-19 | $5.44 | $9.97 | 54,800 | — | — |
| 2000-10-18 | $5.50 | $10.08 | 101,200 | — | — |
| 2000-10-17 | $5.45 | $10.00 | 78,800 | — | — |
| 2000-10-16 | $5.42 | $9.94 | 101,600 | — | — |
| 2000-10-13 | $5.38 | $9.85 | 87,600 | — | — |
| 2000-10-12 | $5.38 | $9.85 | 38,800 | — | — |
| 2000-10-11 | $5.55 | $10.17 | 47,600 | — | — |
| 2000-10-10 | $5.47 | $10.02 | 73,200 | — | — |
| 2000-10-09 | $5.50 | $10.08 | 30,000 | — | — |
| 2000-10-06 | $5.55 | $10.17 | 68,800 | — | — |
| 2000-10-05 | $5.42 | $9.94 | 74,400 | — | — |
| 2000-10-04 | $5.34 | $9.80 | 37,600 | — | — |
| 2000-10-03 | $5.44 | $9.97 | 49,200 | — | — |
| 2000-10-02 | $5.58 | $10.23 | 91,200 | — | — |
| 2000-09-29 | $5.50 | $10.08 | 75,200 | — | — |
| 2000-09-28 | $5.53 | $10.14 | 24,800 | — | — |
| 2000-09-27 | $5.50 | $10.08 | 24,400 | — | — |
| 2000-09-26 | $5.45 | $10.00 | 20,800 | — | — |
| 2000-09-25 | $5.41 | $9.91 | 83,600 | — | — |
| 2000-09-22 | $5.56 | $10.20 | 64,400 | — | — |
| 2000-09-21 | $5.48 | $10.05 | 37,200 | — | — |
| 2000-09-20 | $5.56 | $10.20 | 59,600 | — | — |
| 2000-09-19 | $5.50 | $10.08 | 116,800 | — | — |
| 2000-09-18 | $5.56 | $10.20 | 47,200 | — | — |
| 2000-09-15 | $5.53 | $10.14 | 60,000 | — | — |
| 2000-09-14 | $5.53 | $10.14 | 97,200 | — | — |
| 2000-09-13 | $5.50 | $10.08 | 108,800 | — | — |
| 2000-09-12 | $5.41 | $9.91 | 80,400 | — | — |
| 2000-09-11 | $5.31 | $9.74 | 54,000 | — | — |
| 2000-09-08 | $5.27 | $9.65 | 67,600 | — | — |
| 2000-09-07 | $5.30 | $9.71 | 63,600 | — | — |
| 2000-09-06 | $5.31 | $9.74 | 164,800 | — | — |
| 2000-09-05 | $5.36 | $9.82 | 66,400 | — | — |
| 2000-09-01 | $5.33 | $9.77 | 51,600 | — | — |
| 2000-08-31 | $5.27 | $9.65 | 52,400 | — | — |
| 2000-08-30 | $5.30 | $9.71 | 51,600 | — | — |
| 2000-08-29 | $5.38 | $9.85 | 56,000 | — | — |
| 2000-08-28 | $5.45 | $10.00 | 85,200 | — | — |
| 2000-08-25 | $5.34 | $9.80 | 47,600 | — | — |
| 2000-08-24 | $5.36 | $9.82 | 50,800 | — | — |
| 2000-08-23 | $5.50 | $10.08 | 21,600 | — | — |
| 2000-08-22 | $5.56 | $10.20 | 60,800 | — | — |
| 2000-08-21 | $5.53 | $10.14 | 68,800 | — | — |
| 2000-08-18 | $5.70 | $10.45 | 50,400 | — | — |
| 2000-08-17 | $5.61 | $10.28 | 41,200 | — | — |
| 2000-08-16 | $5.70 | $10.45 | 94,400 | — | — |
| 2000-08-15 | $5.61 | $10.28 | 36,000 | — | — |
| 2000-08-14 | $5.63 | $10.31 | 42,800 | — | — |
| 2000-08-11 | $5.53 | $10.14 | 43,200 | — | — |
| 2000-08-10 | $5.70 | $10.45 | 73,600 | — | — |
| 2000-08-09 | $5.53 | $10.14 | 49,600 | — | — |
| 2000-08-08 | $5.66 | $10.37 | 49,200 | — | — |
| 2000-08-07 | $5.55 | $10.17 | 44,800 | — | — |
| 2000-08-04 | $5.59 | $10.25 | 73,200 | — | — |
| 2000-08-03 | $5.77 | $10.57 | 104,000 | — | — |
| 2000-08-02 | $5.89 | $10.80 | 70,400 | — | — |
| 2000-08-01 | $5.86 | $10.74 | 121,200 | — | — |
| 2000-07-31 | $5.77 | $10.57 | 105,200 | — | — |
| 2000-07-28 | $5.73 | $10.51 | 60,400 | — | — |
| 2000-07-27 | $5.91 | $10.83 | 90,400 | — | — |
| 2000-07-26 | $5.97 | $10.66 | 156,000 | — | — |
| 2000-07-25 | $6.22 | $11.11 | 100,800 | — | — |
| 2000-07-24 | $6.13 | $10.94 | 45,600 | — | — |
| 2000-07-21 | $6.14 | $10.97 | 26,000 | — | — |
| 2000-07-20 | $6.16 | $11.00 | 33,600 | — | — |
| 2000-07-19 | $6.13 | $10.94 | 64,400 | — | — |
| 2000-07-18 | $6.05 | $10.80 | 67,600 | — | — |
| 2000-07-17 | $6.09 | $10.89 | 82,000 | — | — |
| 2000-07-14 | $6.13 | $10.94 | 282,400 | — | — |
| 2000-07-13 | $6.11 | $10.91 | 58,800 | — | — |
| 2000-07-12 | $6.11 | $10.91 | 22,000 | — | — |
| 2000-07-11 | $6.06 | $10.83 | 36,000 | — | — |
| 2000-07-10 | $6.09 | $10.89 | 45,200 | — | — |
| 2000-07-07 | $6.08 | $10.86 | 165,200 | — | — |
| 2000-07-06 | $5.97 | $10.66 | 26,800 | — | — |
| 2000-07-05 | $5.94 | $10.61 | 34,400 | — | — |
| 2000-07-03 | $5.92 | $10.58 | 15,600 | — | — |
| 2000-06-30 | $5.88 | $10.50 | 99,200 | — | — |
| 2000-06-29 | $5.88 | $10.49 | 147,200 | — | — |
| 2000-06-28 | $5.80 | $10.36 | 118,000 | — | — |
| 2000-06-27 | $5.73 | $10.24 | 93,600 | — | — |
| 2000-06-26 | $5.66 | $10.10 | 80,800 | — | — |
| 2000-06-23 | $5.70 | $10.19 | 66,800 | — | — |
| 2000-06-22 | $5.72 | $10.22 | 65,200 | — | — |
| 2000-06-21 | $5.70 | $10.19 | 34,000 | — | — |
| 2000-06-20 | $5.70 | $10.19 | 44,000 | — | — |
| 2000-06-19 | $5.75 | $10.27 | 33,200 | — | — |
| 2000-06-16 | $5.69 | $10.16 | 57,600 | — | — |
| 2000-06-15 | $5.75 | $10.27 | 34,000 | — | — |
| 2000-06-14 | $5.80 | $10.36 | 108,800 | — | — |
| 2000-06-13 | $5.81 | $10.38 | 25,600 | — | — |
| 2000-06-12 | $5.80 | $10.36 | 36,400 | — | — |
| 2000-06-09 | $5.88 | $10.49 | 53,200 | — | — |
| 2000-06-08 | $5.94 | $10.61 | 60,000 | — | — |
| 2000-06-07 | $5.91 | $10.55 | 58,800 | — | — |
| 2000-06-06 | $5.81 | $10.38 | 88,800 | — | — |
| 2000-06-05 | $5.94 | $10.61 | 76,800 | — | — |
| 2000-06-02 | $5.84 | $10.44 | 78,400 | — | — |
| 2000-06-01 | $5.83 | $10.41 | 45,200 | — | — |
| 2000-05-31 | $5.83 | $10.41 | 65,600 | — | — |
| 2000-05-30 | $5.81 | $10.38 | 62,000 | — | — |
| 2000-05-26 | $5.91 | $10.55 | 46,800 | — | — |
| 2000-05-25 | $5.94 | $10.61 | 75,600 | — | — |
| 2000-05-24 | $5.95 | $10.63 | 96,800 | — | — |
| 2000-05-23 | $5.86 | $10.47 | 78,400 | — | — |
| 2000-05-22 | $5.83 | $10.41 | 61,200 | — | — |
| 2000-05-19 | $5.72 | $10.22 | 42,400 | — | — |
| 2000-05-18 | $5.73 | $10.24 | 53,200 | — | — |
| 2000-05-17 | $5.78 | $10.33 | 72,400 | — | — |
| 2000-05-16 | $5.75 | $10.27 | 87,600 | — | — |
| 2000-05-15 | $5.70 | $10.19 | 128,000 | — | — |
| 2000-05-12 | $5.47 | $9.77 | 59,600 | — | — |
| 2000-05-11 | $5.47 | $9.77 | 96,000 | — | — |
| 2000-05-10 | $5.48 | $9.80 | 43,600 | — | — |
| 2000-05-09 | $5.53 | $9.88 | 45,600 | — | — |
| 2000-05-08 | $5.59 | $9.99 | 94,800 | — | — |
| 2000-05-05 | $5.63 | $10.05 | 60,800 | — | — |
| 2000-05-04 | $5.59 | $9.99 | 78,000 | — | — |
| 2000-05-03 | $5.73 | $10.24 | 102,400 | — | — |
| 2000-05-02 | $5.81 | $10.38 | 50,800 | — | — |
| 2000-05-01 | $5.66 | $10.10 | 78,000 | — | — |
| 2000-04-28 | $5.44 | $9.71 | 53,200 | — | — |
| 2000-04-27 | $5.38 | $9.60 | 105,600 | — | — |
| 2000-04-26 | $5.89 | $10.52 | 145,200 | — | — |
| 2000-04-25 | $5.88 | $10.22 | 121,600 | — | — |
| 2000-04-24 | $5.81 | $10.11 | 80,800 | — | — |
| 2000-04-20 | $5.77 | $10.03 | 102,800 | — | — |
| 2000-04-19 | $5.69 | $9.90 | 128,800 | — | — |
| 2000-04-18 | $5.61 | $9.76 | 66,400 | — | — |
| 2000-04-17 | $5.42 | $9.43 | 140,400 | — | — |
| 2000-04-14 | $5.38 | $9.35 | 92,400 | — | — |
| 2000-04-13 | $5.27 | $9.16 | 246,400 | — | — |
| 2000-04-12 | $5.23 | $9.11 | 164,800 | — | — |
| 2000-04-11 | $5.13 | $8.92 | 196,000 | — | — |
| 2000-04-10 | $4.97 | $8.65 | 106,800 | — | — |
| 2000-04-07 | $4.80 | $8.35 | 126,000 | — | — |
| 2000-04-06 | $4.88 | $8.48 | 34,800 | — | — |
| 2000-04-05 | $4.84 | $8.43 | 112,800 | — | — |
| 2000-04-04 | $4.86 | $8.46 | 142,000 | — | — |
| 2000-04-03 | $4.91 | $8.54 | 158,000 | — | — |
| 2000-03-31 | $4.80 | $8.35 | 70,800 | — | — |
| 2000-03-30 | $4.77 | $8.29 | 72,800 | — | — |
| 2000-03-29 | $4.77 | $8.29 | 84,000 | — | — |
| 2000-03-28 | $4.77 | $8.29 | 101,600 | — | — |
| 2000-03-27 | $4.94 | $8.59 | 91,600 | — | — |
| 2000-03-24 | $4.97 | $8.65 | 82,000 | — | — |
| 2000-03-23 | $4.92 | $8.56 | 24,400 | — | — |
| 2000-03-22 | $4.92 | $8.56 | 78,000 | — | — |
| 2000-03-21 | $4.89 | $8.51 | 98,000 | — | — |
| 2000-03-20 | $4.81 | $8.37 | 61,200 | — | — |
| 2000-03-17 | $4.83 | $8.40 | 60,400 | — | — |
| 2000-03-16 | $4.92 | $8.56 | 89,600 | — | — |
| 2000-03-15 | $4.88 | $8.48 | 64,800 | — | — |
| 2000-03-14 | $4.72 | $8.21 | 57,600 | — | — |
| 2000-03-13 | $4.80 | $8.35 | 81,200 | — | — |
| 2000-03-10 | $4.72 | $8.21 | 116,800 | — | — |
| 2000-03-09 | $4.77 | $8.29 | 93,200 | — | — |
| 2000-03-08 | $4.70 | $8.18 | 50,000 | — | — |
| 2000-03-07 | $4.66 | $8.10 | 166,400 | — | — |
| 2000-03-06 | $4.75 | $8.27 | 151,600 | — | — |
| 2000-03-03 | $4.63 | $8.05 | 666,000 | — | — |
| 2000-03-02 | $4.84 | $8.43 | 86,800 | — | — |
| 2000-03-01 | $4.86 | $8.46 | 76,400 | — | — |
| 2000-02-29 | $4.86 | $8.46 | 150,400 | — | — |
| 2000-02-28 | $4.84 | $8.43 | 100,400 | — | — |
| 2000-02-25 | $4.94 | $8.59 | 101,600 | — | — |
| 2000-02-24 | $4.91 | $8.54 | 139,600 | — | — |
| 2000-02-23 | $5.02 | $8.73 | 160,400 | — | — |
| 2000-02-22 | $5.13 | $8.92 | 188,000 | — | — |
| 2000-02-18 | $5.03 | $8.76 | 124,800 | — | — |
| 2000-02-17 | $5.05 | $8.78 | 94,000 | — | — |
| 2000-02-16 | $5.05 | $8.78 | 240,800 | — | — |
| 2000-02-15 | $5.17 | $9.00 | 310,000 | — | — |
| 2000-02-14 | $5.23 | $9.11 | 59,200 | — | — |
| 2000-02-11 | $5.28 | $9.19 | 66,400 | — | — |
| 2000-02-10 | $5.25 | $9.14 | 75,200 | — | — |
| 2000-02-09 | $5.27 | $9.16 | 96,000 | — | — |
| 2000-02-08 | $5.20 | $9.05 | 119,600 | — | — |
| 2000-02-07 | $5.25 | $9.14 | 98,000 | — | — |
| 2000-02-04 | $5.22 | $9.08 | 89,600 | — | — |
| 2000-02-03 | $5.20 | $9.05 | 95,200 | — | — |
| 2000-02-02 | $5.03 | $8.76 | 196,400 | — | — |
| 2000-02-01 | $5.22 | $9.08 | 79,200 | — | — |
| 2000-01-31 | $5.28 | $9.19 | 68,800 | — | — |
| 2000-01-28 | $5.30 | $9.22 | 36,000 | — | — |
| 2000-01-27 | $5.28 | $9.19 | 91,600 | — | — |
| 2000-01-26 | $5.61 | $9.50 | 118,000 | — | — |
| 2000-01-25 | $5.61 | $9.50 | 101,200 | — | — |
| 2000-01-24 | $5.58 | $9.45 | 80,400 | — | — |
| 2000-01-21 | $5.56 | $9.42 | 78,800 | — | — |
| 2000-01-20 | $5.59 | $9.47 | 75,600 | — | — |
| 2000-01-19 | $5.63 | $9.52 | 130,400 | — | — |
| 2000-01-18 | $5.59 | $9.47 | 158,400 | — | — |
| 2000-01-14 | $5.52 | $9.34 | 76,400 | — | — |
| 2000-01-13 | $5.56 | $9.42 | 422,800 | — | — |
| 2000-01-12 | $5.55 | $9.39 | 77,600 | — | — |
| 2000-01-11 | $5.58 | $9.45 | 52,400 | — | — |
| 2000-01-10 | $5.67 | $9.60 | 143,200 | — | — |
| 2000-01-07 | $5.56 | $9.42 | 207,200 | — | — |
| 2000-01-06 | $5.42 | $9.18 | 296,800 | — | — |
| 2000-01-05 | $5.25 | $8.89 | 86,800 | — | — |
| 2000-01-04 | $5.16 | $8.73 | 236,400 | — | — |
| 2000-01-03 | $5.16 | $8.73 | 192,400 | — | — |