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
- 1983-09-23 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 | $8.10 | $10.31 | 4,998,627 | — | — |
| 2000-12-28 | $7.91 | $10.07 | 3,372,709 | — | — |
| 2000-12-27 | $7.74 | $9.86 | 6,183,020 | — | — |
| 2000-12-26 | $7.86 | $10.01 | 5,241,214 | — | — |
| 2000-12-22 | $7.50 | $9.54 | 6,498,635 | — | — |
| 2000-12-21 | $7.65 | $9.74 | 7,702,334 | — | — |
| 2000-12-20 | $7.58 | $9.65 | 16,158,450 | — | — |
| 2000-12-19 | $7.59 | $9.67 | 10,055,173 | — | — |
| 2000-12-18 | $8.07 | $10.27 | 12,471,805 | — | — |
| 2000-12-15 | $7.86 | $10.01 | 16,122,356 | — | — |
| 2000-12-14 | $7.63 | $9.71 | 9,350,916 | — | — |
| 2000-12-13 | $7.54 | $9.59 | 19,495,065 | — | — |
| 2000-12-12 | $7.14 | $9.09 | 7,709,889 | — | — |
| 2000-12-11 | $7.39 | $9.40 | 8,130,428 | — | — |
| 2000-12-08 | $7.17 | $9.13 | 11,723,900 | — | — |
| 2000-12-07 | $7.15 | $9.10 | 20,018,851 | — | — |
| 2000-12-06 | $7.15 | $9.10 | 31,487,573 | — | — |
| 2000-12-05 | $7.48 | $9.52 | 24,021,949 | — | — |
| 2000-12-04 | $7.03 | $8.95 | 9,350,077 | — | — |
| 2000-12-01 | $6.89 | $8.78 | 9,489,417 | — | — |
| 2000-11-30 | $6.89 | $8.78 | 11,355,403 | — | — |
| 2000-11-29 | $6.58 | $8.38 | 4,437,908 | — | — |
| 2000-11-28 | $6.55 | $8.31 | 7,005,632 | — | — |
| 2000-11-27 | $6.54 | $8.30 | 8,034,737 | — | — |
| 2000-11-24 | $6.42 | $8.14 | 825,970 | — | — |
| 2000-11-22 | $6.35 | $8.06 | 2,592,907 | — | — |
| 2000-11-21 | $6.52 | $8.28 | 4,716,589 | — | — |
| 2000-11-20 | $6.41 | $8.13 | 3,789,052 | — | — |
| 2000-11-17 | $6.49 | $8.23 | 3,914,122 | — | — |
| 2000-11-16 | $6.49 | $8.23 | 2,393,129 | — | — |
| 2000-11-15 | $6.55 | $8.31 | 7,301,941 | — | — |
| 2000-11-14 | $6.52 | $8.27 | 7,115,594 | — | — |
| 2000-11-13 | $6.49 | $8.24 | 5,430,079 | — | — |
| 2000-11-10 | $6.81 | $8.64 | 4,125,651 | — | — |
| 2000-11-09 | $6.80 | $8.63 | 12,398,777 | — | — |
| 2000-11-08 | $6.92 | $8.79 | 7,355,662 | — | — |
| 2000-11-07 | $6.62 | $8.40 | 2,265,541 | — | — |
| 2000-11-06 | $6.61 | $8.39 | 7,062,712 | — | — |
| 2000-11-03 | $6.58 | $8.35 | 6,734,506 | — | — |
| 2000-11-02 | $6.72 | $8.52 | 12,742,931 | — | — |
| 2000-11-01 | $6.86 | $8.70 | 5,561,864 | — | — |
| 2000-10-31 | $6.66 | $8.45 | 5,644,126 | — | — |
| 2000-10-30 | $6.79 | $8.62 | 17,394,886 | — | — |
| 2000-10-27 | $6.80 | $8.63 | 8,884,210 | — | — |
| 2000-10-26 | $6.43 | $8.15 | 4,915,526 | — | — |
| 2000-10-25 | $6.37 | $8.08 | 6,738,703 | — | — |
| 2000-10-24 | $6.28 | $7.97 | 9,131,833 | — | — |
| 2000-10-23 | $5.99 | $7.60 | 4,162,585 | — | — |
| 2000-10-20 | $6.02 | $7.63 | 7,806,420 | — | — |
| 2000-10-19 | $6.17 | $7.82 | 11,037,271 | — | — |
| 2000-10-18 | $6.06 | $7.69 | 14,550,999 | — | — |
| 2000-10-17 | $5.66 | $7.18 | 7,783,756 | — | — |
| 2000-10-16 | $5.79 | $7.34 | 3,741,206 | — | — |
| 2000-10-13 | $5.72 | $7.26 | 4,821,514 | — | — |
| 2000-10-12 | $5.60 | $7.10 | 9,670,727 | — | — |
| 2000-10-11 | $5.66 | $7.18 | 3,941,822 | — | — |
| 2000-10-10 | $5.61 | $7.11 | 4,264,152 | — | — |
| 2000-10-09 | $5.64 | $7.16 | 5,414,130 | — | — |
| 2000-10-06 | $5.38 | $6.82 | 6,562,429 | — | — |
| 2000-10-05 | $5.58 | $7.08 | 4,575,569 | — | — |
| 2000-10-04 | $5.57 | $7.07 | 3,978,756 | — | — |
| 2000-10-03 | $5.64 | $7.15 | 4,546,190 | — | — |
| 2000-10-02 | $5.80 | $7.36 | 4,734,216 | — | — |
| 2000-09-29 | $5.74 | $7.28 | 2,806,114 | — | — |
| 2000-09-28 | $5.77 | $7.33 | 5,687,774 | — | — |
| 2000-09-27 | $5.70 | $7.24 | 3,810,037 | — | — |
| 2000-09-26 | $5.62 | $7.13 | 2,954,688 | — | — |
| 2000-09-25 | $5.62 | $7.13 | 3,403,767 | — | — |
| 2000-09-22 | $5.52 | $7.01 | 10,986,907 | — | — |
| 2000-09-21 | $5.37 | $6.81 | 10,604,140 | — | — |
| 2000-09-20 | $5.28 | $6.70 | 4,696,443 | — | — |
| 2000-09-19 | $5.27 | $6.68 | 4,427,835 | — | — |
| 2000-09-18 | $5.13 | $6.51 | 3,512,050 | — | — |
| 2000-09-15 | $5.22 | $6.62 | 14,143,051 | — | — |
| 2000-09-14 | $5.17 | $6.57 | 5,552,631 | — | — |
| 2000-09-13 | $5.28 | $6.70 | 8,264,732 | — | — |
| 2000-09-12 | $5.17 | $6.57 | 7,765,289 | — | — |
| 2000-09-11 | $4.96 | $6.29 | 6,798,301 | — | — |
| 2000-09-08 | $4.85 | $6.15 | 7,883,645 | — | — |
| 2000-09-07 | $4.68 | $5.94 | 5,592,083 | — | — |
| 2000-09-06 | $4.72 | $5.99 | 8,557,683 | — | — |
| 2000-09-05 | $4.62 | $5.87 | 6,460,862 | — | — |
| 2000-09-01 | $4.57 | $5.80 | 5,038,918 | — | — |
| 2000-08-31 | $4.67 | $5.92 | 4,755,201 | — | — |
| 2000-08-30 | $4.57 | $5.80 | 4,582,285 | — | — |
| 2000-08-29 | $4.55 | $5.75 | 8,277,323 | — | — |
| 2000-08-28 | $4.66 | $5.89 | 6,184,699 | — | — |
| 2000-08-25 | $4.45 | $5.63 | 6,775,637 | — | — |
| 2000-08-24 | $4.44 | $5.61 | 3,043,664 | — | — |
| 2000-08-23 | $4.54 | $5.74 | 4,155,869 | — | — |
| 2000-08-22 | $4.58 | $5.79 | 3,334,097 | — | — |
| 2000-08-21 | $4.65 | $5.88 | 3,047,022 | — | — |
| 2000-08-18 | $4.67 | $5.90 | 5,091,800 | — | — |
| 2000-08-17 | $4.77 | $6.02 | 3,852,007 | — | — |
| 2000-08-16 | $4.76 | $6.01 | 5,049,830 | — | — |
| 2000-08-15 | $4.70 | $5.94 | 4,130,687 | — | — |
| 2000-08-14 | $4.69 | $5.93 | 7,040,887 | — | — |
| 2000-08-11 | $4.77 | $6.02 | 12,133,527 | — | — |
| 2000-08-10 | $5.00 | $6.32 | 13,912,216 | — | — |
| 2000-08-09 | $5.48 | $6.92 | 2,758,268 | — | — |
| 2000-08-08 | $5.43 | $6.86 | 1,643,545 | — | — |
| 2000-08-07 | $5.46 | $6.90 | 3,939,304 | — | — |
| 2000-08-04 | $5.47 | $6.91 | 7,816,493 | — | — |
| 2000-08-03 | $5.29 | $6.69 | 3,109,977 | — | — |
| 2000-08-02 | $5.21 | $6.59 | 1,192,787 | — | — |
| 2000-08-01 | $5.23 | $6.60 | 2,847,245 | — | — |
| 2000-07-31 | $5.13 | $6.48 | 3,159,502 | — | — |
| 2000-07-28 | $5.25 | $6.63 | 4,079,484 | — | — |
| 2000-07-27 | $5.32 | $6.72 | 6,068,862 | — | — |
| 2000-07-26 | $5.14 | $6.49 | 4,740,092 | — | — |
| 2000-07-25 | $5.25 | $6.63 | 3,495,262 | — | — |
| 2000-07-24 | $5.26 | $6.64 | 3,154,465 | — | — |
| 2000-07-21 | $5.26 | $6.65 | 4,746,807 | — | — |
| 2000-07-20 | $5.21 | $6.59 | 4,643,561 | — | — |
| 2000-07-19 | $5.09 | $6.43 | 4,849,214 | — | — |
| 2000-07-18 | $5.09 | $6.43 | 5,817,881 | — | — |
| 2000-07-17 | $5.05 | $6.38 | 11,633,245 | — | — |
| 2000-07-14 | $4.82 | $6.10 | 2,943,776 | — | — |
| 2000-07-13 | $4.72 | $5.96 | 4,327,107 | — | — |
| 2000-07-12 | $4.65 | $5.88 | 5,498,909 | — | — |
| 2000-07-11 | $4.62 | $5.83 | 4,798,010 | — | — |
| 2000-07-10 | $4.61 | $5.82 | 3,053,737 | — | — |
| 2000-07-07 | $4.59 | $5.80 | 2,742,320 | — | — |
| 2000-07-06 | $4.59 | $5.80 | 3,880,546 | — | — |
| 2000-07-05 | $4.47 | $5.65 | 1,807,228 | — | — |
| 2000-07-03 | $4.50 | $5.69 | 972,865 | — | — |
| 2000-06-30 | $4.46 | $5.64 | 4,449,659 | — | — |
| 2000-06-29 | $4.37 | $5.52 | 4,030,799 | — | — |
| 2000-06-28 | $4.46 | $5.63 | 3,264,427 | — | — |
| 2000-06-27 | $4.50 | $5.69 | 3,554,020 | — | — |
| 2000-06-26 | $4.39 | $5.54 | 2,695,313 | — | — |
| 2000-06-23 | $4.43 | $5.60 | 1,897,044 | — | — |
| 2000-06-22 | $4.45 | $5.62 | 4,429,514 | — | — |
| 2000-06-21 | $4.44 | $5.61 | 3,510,371 | — | — |
| 2000-06-20 | $4.37 | $5.52 | 3,638,799 | — | — |
| 2000-06-19 | $4.36 | $5.50 | 6,574,181 | — | — |
| 2000-06-16 | $4.33 | $5.47 | 12,021,887 | — | — |
| 2000-06-15 | $4.36 | $5.51 | 7,437,084 | — | — |
| 2000-06-14 | $4.53 | $5.72 | 1,876,898 | — | — |
| 2000-06-13 | $4.39 | $5.55 | 2,114,449 | — | — |
| 2000-06-12 | $4.35 | $5.49 | 3,078,080 | — | — |
| 2000-06-09 | $4.33 | $5.47 | 3,962,807 | — | — |
| 2000-06-08 | $4.24 | $5.36 | 2,940,418 | — | — |
| 2000-06-07 | $4.30 | $5.43 | 4,577,248 | — | — |
| 2000-06-06 | $4.27 | $5.40 | 4,394,259 | — | — |
| 2000-06-05 | $4.24 | $5.36 | 2,573,600 | — | — |
| 2000-06-02 | $4.36 | $5.50 | 6,346,703 | — | — |
| 2000-06-01 | $4.10 | $5.17 | 4,807,244 | — | — |
| 2000-05-31 | $4.01 | $5.07 | 4,039,193 | — | — |
| 2000-05-30 | $4.05 | $5.09 | 4,299,407 | — | — |
| 2000-05-26 | $3.91 | $4.91 | 8,650,856 | — | — |
| 2000-05-25 | $3.78 | $4.75 | 6,985,487 | — | — |
| 2000-05-24 | $3.77 | $4.74 | 4,252,400 | — | — |
| 2000-05-23 | $3.64 | $4.57 | 3,973,720 | — | — |
| 2000-05-22 | $3.58 | $4.50 | 4,000,580 | — | — |
| 2000-05-19 | $3.59 | $4.51 | 3,764,709 | — | — |
| 2000-05-18 | $3.66 | $4.61 | 2,545,900 | — | — |
| 2000-05-17 | $3.60 | $4.53 | 3,985,471 | — | — |
| 2000-05-16 | $3.63 | $4.57 | 3,217,420 | — | — |
| 2000-05-15 | $3.62 | $4.55 | 5,984,083 | — | — |
| 2000-05-12 | $3.60 | $4.52 | 6,320,682 | — | — |
| 2000-05-11 | $3.54 | $4.46 | 10,924,791 | — | — |
| 2000-05-10 | $3.37 | $4.24 | 4,495,826 | — | — |
| 2000-05-09 | $3.48 | $4.37 | 2,399,005 | — | — |
| 2000-05-08 | $3.59 | $4.51 | 2,525,755 | — | — |
| 2000-05-05 | $3.52 | $4.43 | 4,628,452 | — | — |
| 2000-05-04 | $3.50 | $4.40 | 3,218,260 | — | — |
| 2000-05-03 | $3.57 | $4.49 | 3,744,563 | — | — |
| 2000-05-02 | $3.63 | $4.57 | 4,550,387 | — | — |
| 2000-05-01 | $3.72 | $4.67 | 3,684,966 | — | — |
| 2000-04-28 | $3.73 | $4.69 | 1,787,083 | — | — |
| 2000-04-27 | $3.79 | $4.77 | 3,488,546 | — | — |
| 2000-04-26 | $3.83 | $4.81 | 3,083,956 | — | — |
| 2000-04-25 | $4.04 | $5.08 | 4,335,501 | — | — |
| 2000-04-24 | $3.89 | $4.90 | 2,228,607 | — | — |
| 2000-04-20 | $3.81 | $4.79 | 2,785,969 | — | — |
| 2000-04-19 | $3.73 | $4.69 | 4,779,544 | — | — |
| 2000-04-18 | $3.84 | $4.83 | 4,986,036 | — | — |
| 2000-04-17 | $3.94 | $4.95 | 4,134,045 | — | — |
| 2000-04-14 | $3.95 | $4.96 | 4,170,979 | — | — |
| 2000-04-13 | $4.13 | $5.20 | 6,180,502 | — | — |
| 2000-04-12 | $4.27 | $5.37 | 8,223,602 | — | — |
| 2000-04-11 | $4.19 | $5.27 | 2,667,613 | — | — |
| 2000-04-10 | $4.20 | $5.28 | 4,498,345 | — | — |
| 2000-04-07 | $4.15 | $5.22 | 2,398,166 | — | — |
| 2000-04-06 | $4.29 | $5.39 | 4,934,833 | — | — |
| 2000-04-05 | $4.33 | $5.44 | 4,997,788 | — | — |
| 2000-04-04 | $4.28 | $5.38 | 5,236,177 | — | — |
| 2000-04-03 | $4.31 | $5.42 | 7,462,266 | — | — |
| 2000-03-31 | $3.97 | $4.99 | 8,418,343 | — | — |
| 2000-03-30 | $4.18 | $5.26 | 2,916,076 | — | — |
| 2000-03-29 | $4.15 | $5.22 | 2,253,789 | — | — |
| 2000-03-28 | $4.21 | $5.29 | 2,184,119 | — | — |
| 2000-03-27 | $4.16 | $5.23 | 3,803,321 | — | — |
| 2000-03-24 | $4.22 | $5.31 | 4,575,569 | — | — |
| 2000-03-23 | $4.18 | $5.25 | 4,369,077 | — | — |
| 2000-03-22 | $4.12 | $5.18 | 3,068,007 | — | — |
| 2000-03-21 | $4.07 | $5.11 | 3,205,669 | — | — |
| 2000-03-20 | $3.94 | $4.95 | 4,176,015 | — | — |
| 2000-03-17 | $4.07 | $5.11 | 9,893,168 | — | — |
| 2000-03-16 | $3.91 | $4.92 | 13,247,411 | — | — |
| 2000-03-15 | $3.58 | $4.50 | 8,564,398 | — | — |
| 2000-03-14 | $3.51 | $4.41 | 3,282,054 | — | — |
| 2000-03-13 | $3.43 | $4.31 | 2,707,904 | — | — |
| 2000-03-10 | $3.51 | $4.42 | 3,836,058 | — | — |
| 2000-03-09 | $3.57 | $4.49 | 4,181,891 | — | — |
| 2000-03-08 | $3.53 | $4.44 | 3,172,932 | — | — |
| 2000-03-07 | $3.57 | $4.49 | 3,419,716 | — | — |
| 2000-03-06 | $3.69 | $4.64 | 3,745,403 | — | — |
| 2000-03-03 | $3.72 | $4.67 | 2,601,301 | — | — |
| 2000-03-02 | $3.73 | $4.69 | 2,597,104 | — | — |
| 2000-03-01 | $3.84 | $4.83 | 3,942,662 | — | — |
| 2000-02-29 | $3.73 | $4.67 | 5,216,871 | — | — |
| 2000-02-28 | $3.69 | $4.62 | 6,729,470 | — | — |
| 2000-02-25 | $3.66 | $4.58 | 6,534,729 | — | — |
| 2000-02-24 | $3.64 | $4.56 | 5,053,188 | — | — |
| 2000-02-23 | $3.69 | $4.61 | 1,838,286 | — | — |
| 2000-02-22 | $3.80 | $4.75 | 4,354,807 | — | — |
| 2000-02-18 | $3.75 | $4.70 | 2,612,213 | — | — |
| 2000-02-17 | $3.98 | $4.98 | 2,747,356 | — | — |
| 2000-02-16 | $4.10 | $5.13 | 2,585,352 | — | — |
| 2000-02-15 | $4.10 | $5.13 | 4,004,777 | — | — |
| 2000-02-14 | $3.97 | $4.97 | 2,771,699 | — | — |
| 2000-02-11 | $4.17 | $5.22 | 8,244,587 | — | — |
| 2000-02-10 | $3.98 | $4.98 | 7,670,437 | — | — |
| 2000-02-09 | $4.17 | $5.22 | 6,130,978 | — | — |
| 2000-02-08 | $4.27 | $5.34 | 7,012,348 | — | — |
| 2000-02-07 | $4.39 | $5.50 | 4,191,964 | — | — |
| 2000-02-04 | $4.59 | $5.74 | 3,784,015 | — | — |
| 2000-02-03 | $4.65 | $5.82 | 2,601,301 | — | — |
| 2000-02-02 | $4.65 | $5.81 | 3,475,955 | — | — |
| 2000-02-01 | $4.84 | $6.06 | 4,116,418 | — | — |
| 2000-01-31 | $4.64 | $5.80 | 2,344,444 | — | — |
| 2000-01-28 | $4.59 | $5.74 | 4,706,516 | — | — |
| 2000-01-27 | $4.74 | $5.93 | 2,915,236 | — | — |
| 2000-01-26 | $4.65 | $5.82 | 5,428,400 | — | — |
| 2000-01-25 | $4.65 | $5.81 | 3,114,174 | — | — |
| 2000-01-24 | $4.69 | $5.87 | 4,248,203 | — | — |
| 2000-01-21 | $4.86 | $6.08 | 3,247,639 | — | — |
| 2000-01-20 | $4.86 | $6.08 | 2,146,346 | — | — |
| 2000-01-19 | $4.90 | $6.13 | 3,633,763 | — | — |
| 2000-01-18 | $5.02 | $6.28 | 4,046,747 | — | — |
| 2000-01-14 | $5.17 | $6.47 | 5,514,858 | — | — |
| 2000-01-13 | $5.21 | $6.52 | 6,146,926 | — | — |
| 2000-01-12 | $4.88 | $6.11 | 2,720,495 | — | — |
| 2000-01-11 | $4.73 | $5.92 | 3,350,045 | — | — |
| 2000-01-10 | $4.79 | $5.99 | 3,812,555 | — | — |
| 2000-01-07 | $4.88 | $6.11 | 4,240,649 | — | — |
| 2000-01-06 | $4.66 | $5.83 | 2,872,427 | — | — |
| 2000-01-05 | $4.52 | $5.65 | 3,370,191 | — | — |
| 2000-01-04 | $4.57 | $5.72 | 9,878,059 | — | — |
| 2000-01-03 | $4.74 | $5.93 | 6,987,166 | — | — |