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
- 1995-04-17 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 | $5.04 | $5.04 | 7,500 | — | — |
| 2000-12-28 | $4.92 | $4.92 | 13,950 | — | — |
| 2000-12-27 | $4.88 | $4.88 | 78,000 | — | — |
| 2000-12-26 | $5.08 | $5.08 | 300 | — | — |
| 2000-12-22 | $5.15 | $5.15 | 19,950 | — | — |
| 2000-12-21 | $5.33 | $5.33 | 450 | — | — |
| 2000-12-20 | $5.15 | $5.15 | 22,050 | — | — |
| 2000-12-19 | $5.38 | $5.38 | 50,100 | — | — |
| 2000-12-18 | $5.63 | $5.63 | 0 | — | — |
| 2000-12-15 | $5.63 | $5.63 | 26,700 | — | — |
| 2000-12-14 | $5.54 | $5.54 | 8,400 | — | — |
| 2000-12-13 | $5.54 | $5.54 | 5,550 | — | — |
| 2000-12-12 | $5.92 | $5.92 | 3,150 | — | — |
| 2000-12-11 | $5.83 | $5.83 | 19,500 | — | — |
| 2000-12-08 | $5.67 | $5.67 | 7,050 | — | — |
| 2000-12-07 | $4.83 | $4.83 | 300 | — | — |
| 2000-12-06 | $5.08 | $5.08 | 14,550 | — | — |
| 2000-12-05 | $4.88 | $4.88 | 40,950 | — | — |
| 2000-12-04 | $5.23 | $5.23 | 1,500 | — | — |
| 2000-12-01 | $5.17 | $5.17 | 2,400 | — | — |
| 2000-11-30 | $5.04 | $5.04 | 84,600 | — | — |
| 2000-11-29 | $5.25 | $5.25 | 6,600 | — | — |
| 2000-11-28 | $5.17 | $5.17 | 17,850 | — | — |
| 2000-11-27 | $5.33 | $5.33 | 8,850 | — | — |
| 2000-11-24 | $5.33 | $5.33 | 79,500 | — | — |
| 2000-11-22 | $5.33 | $5.33 | 600 | — | — |
| 2000-11-21 | $5.48 | $5.48 | 9,900 | — | — |
| 2000-11-20 | $5.63 | $5.63 | 2,100 | — | — |
| 2000-11-17 | $5.60 | $5.60 | 1,500 | — | — |
| 2000-11-16 | $5.60 | $5.60 | 30,450 | — | — |
| 2000-11-15 | $5.42 | $5.42 | 9,300 | — | — |
| 2000-11-14 | $5.42 | $5.42 | 40,650 | — | — |
| 2000-11-13 | $5.17 | $5.17 | 293,850 | — | — |
| 2000-11-10 | $5.25 | $5.25 | 450 | — | — |
| 2000-11-09 | $5.44 | $5.44 | 750 | — | — |
| 2000-11-08 | $5.58 | $5.58 | 19,350 | — | — |
| 2000-11-07 | $5.83 | $5.83 | 65,850 | — | — |
| 2000-11-06 | $5.83 | $5.83 | 10,500 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 6,000 | — | — |
| 2000-11-02 | $5.92 | $5.92 | 151,050 | — | — |
| 2000-11-01 | $6.08 | $6.08 | 6,600 | — | — |
| 2000-10-31 | $6.08 | $6.08 | 7,800 | — | — |
| 2000-10-30 | $5.92 | $5.92 | 13,350 | — | — |
| 2000-10-27 | $6.25 | $6.25 | 0 | — | — |
| 2000-10-26 | $6.25 | $6.25 | 0 | — | — |
| 2000-10-25 | $6.25 | $6.25 | 35,400 | — | — |
| 2000-10-24 | $6.54 | $6.54 | 2,850 | — | — |
| 2000-10-23 | $6.58 | $6.58 | 1,500 | — | — |
| 2000-10-20 | $6.38 | $6.38 | 49,050 | — | — |
| 2000-10-19 | $6.38 | $6.38 | 32,400 | — | — |
| 2000-10-18 | $6.08 | $6.08 | 1,800 | — | — |
| 2000-10-17 | $6.08 | $6.08 | 5,100 | — | — |
| 2000-10-16 | $6.17 | $6.17 | 3,000 | — | — |
| 2000-10-13 | $6.17 | $6.17 | 3,900 | — | — |
| 2000-10-12 | $6.00 | $6.00 | 3,750 | — | — |
| 2000-10-11 | $6.00 | $6.00 | 17,400 | — | — |
| 2000-10-10 | $6.17 | $6.17 | 9,600 | — | — |
| 2000-10-09 | $6.17 | $6.17 | 9,150 | — | — |
| 2000-10-06 | $6.10 | $6.10 | 300 | — | — |
| 2000-10-05 | $6.44 | $6.44 | 45,600 | — | — |
| 2000-10-04 | $6.38 | $6.38 | 9,900 | — | — |
| 2000-10-03 | $6.17 | $6.17 | 39,300 | — | — |
| 2000-10-02 | $6.08 | $6.08 | 5,550 | — | — |
| 2000-09-29 | $6.08 | $6.08 | 50,700 | — | — |
| 2000-09-28 | $6.33 | $6.33 | 14,400 | — | — |
| 2000-09-27 | $6.17 | $6.17 | 4,200 | — | — |
| 2000-09-26 | $6.33 | $6.33 | 9,300 | — | — |
| 2000-09-25 | $6.33 | $6.33 | 5,400 | — | — |
| 2000-09-22 | $6.33 | $6.33 | 6,450 | — | — |
| 2000-09-21 | $6.21 | $6.21 | 600 | — | — |
| 2000-09-20 | $6.58 | $6.58 | 46,500 | — | — |
| 2000-09-19 | $6.58 | $6.58 | 10,650 | — | — |
| 2000-09-18 | $6.67 | $6.67 | 26,700 | — | — |
| 2000-09-15 | $6.71 | $6.71 | 18,150 | — | — |
| 2000-09-14 | $6.79 | $6.79 | 45,450 | — | — |
| 2000-09-13 | $6.63 | $6.63 | 8,700 | — | — |
| 2000-09-12 | $6.58 | $6.58 | 20,550 | — | — |
| 2000-09-11 | $6.46 | $6.46 | 108,300 | — | — |
| 2000-09-08 | $6.08 | $6.08 | 2,550 | — | — |
| 2000-09-07 | $6.00 | $6.00 | 13,800 | — | — |
| 2000-09-06 | $5.46 | $5.46 | 3,450 | — | — |
| 2000-09-05 | $5.38 | $5.38 | 5,850 | — | — |
| 2000-09-01 | $5.25 | $5.25 | 8,550 | — | — |
| 2000-08-31 | $5.17 | $5.17 | 2,850 | — | — |
| 2000-08-30 | $5.21 | $5.21 | 150 | — | — |
| 2000-08-29 | $5.21 | $5.21 | 4,650 | — | — |
| 2000-08-28 | $5.08 | $5.08 | 3,750 | — | — |
| 2000-08-25 | $4.92 | $4.92 | 600 | — | — |
| 2000-08-24 | $4.96 | $4.96 | 2,850 | — | — |
| 2000-08-23 | $4.96 | $4.96 | 1,650 | — | — |
| 2000-08-22 | $5.00 | $5.00 | 1,050 | — | — |
| 2000-08-21 | $5.00 | $5.00 | 3,600 | — | — |
| 2000-08-18 | $5.04 | $5.04 | 12,300 | — | — |
| 2000-08-17 | $5.25 | $5.25 | 2,850 | — | — |
| 2000-08-16 | $5.00 | $5.00 | 9,000 | — | — |
| 2000-08-15 | $5.08 | $5.08 | 19,350 | — | — |
| 2000-08-14 | $5.29 | $5.29 | 750 | — | — |
| 2000-08-11 | $5.13 | $5.13 | 5,250 | — | — |
| 2000-08-10 | $4.96 | $4.96 | 26,850 | — | — |
| 2000-08-09 | $4.71 | $4.71 | 150 | — | — |
| 2000-08-08 | $4.75 | $4.75 | 55,500 | — | — |
| 2000-08-07 | $4.63 | $4.63 | 7,200 | — | — |
| 2000-08-04 | $4.79 | $4.79 | 68,850 | — | — |
| 2000-08-03 | $4.71 | $4.71 | 101,100 | — | — |
| 2000-08-02 | $4.92 | $4.92 | 81,450 | — | — |
| 2000-08-01 | $5.01 | $5.01 | 12,150 | — | — |
| 2000-07-31 | $5.58 | $5.58 | 0 | — | — |
| 2000-07-28 | $5.58 | $5.58 | 0 | — | — |
| 2000-07-27 | $5.58 | $5.58 | 3,750 | — | — |
| 2000-07-26 | $5.88 | $5.88 | 0 | — | — |
| 2000-07-25 | $5.88 | $5.88 | 0 | — | — |
| 2000-07-24 | $5.88 | $5.88 | 12,300 | — | — |
| 2000-07-21 | $5.96 | $5.96 | 3,000 | — | — |
| 2000-07-20 | $5.92 | $5.92 | 8,700 | — | — |
| 2000-07-19 | $5.42 | $5.42 | 4,350 | — | — |
| 2000-07-18 | $5.50 | $5.50 | 3,900 | — | — |
| 2000-07-17 | $5.79 | $5.79 | 300 | — | — |
| 2000-07-14 | $5.92 | $5.92 | 4,800 | — | — |
| 2000-07-13 | $5.92 | $5.92 | 2,400 | — | — |
| 2000-07-12 | $6.08 | $6.08 | 1,500 | — | — |
| 2000-07-11 | $6.04 | $6.04 | 1,500 | — | — |
| 2000-07-10 | $5.92 | $5.92 | 18,600 | — | — |
| 2000-07-07 | $5.88 | $5.88 | 181,500 | — | — |
| 2000-07-06 | $6.08 | $6.08 | 3,000 | — | — |
| 2000-07-05 | $6.08 | $6.08 | 27,000 | — | — |
| 2000-07-03 | $5.88 | $5.88 | 0 | — | — |
| 2000-06-30 | $5.88 | $5.88 | 1,050 | — | — |
| 2000-06-29 | $5.96 | $5.96 | 1,500 | — | — |
| 2000-06-28 | $5.67 | $5.67 | 32,400 | — | — |
| 2000-06-27 | $6.04 | $6.04 | 11,100 | — | — |
| 2000-06-26 | $6.04 | $6.04 | 0 | — | — |
| 2000-06-23 | $6.04 | $6.04 | 311,850 | — | — |
| 2000-06-22 | $6.04 | $6.04 | 151,500 | — | — |
| 2000-06-21 | $6.08 | $6.08 | 150 | — | — |
| 2000-06-20 | $6.08 | $6.08 | 1,500 | — | — |
| 2000-06-19 | $6.08 | $6.08 | 1,950 | — | — |
| 2000-06-16 | $6.00 | $6.00 | 0 | — | — |
| 2000-06-15 | $6.00 | $6.00 | 3,150 | — | — |
| 2000-06-14 | $6.08 | $6.08 | 0 | — | — |
| 2000-06-13 | $6.08 | $6.08 | 18,750 | — | — |
| 2000-06-12 | $6.13 | $6.13 | 750 | — | — |
| 2000-06-09 | $6.04 | $6.04 | 1,050 | — | — |
| 2000-06-08 | $6.25 | $6.25 | 0 | — | — |
| 2000-06-07 | $6.25 | $6.25 | 750 | — | — |
| 2000-06-06 | $6.04 | $6.04 | 750 | — | — |
| 2000-06-05 | $6.08 | $6.08 | 32,400 | — | — |
| 2000-06-02 | $6.25 | $6.25 | 1,650 | — | — |
| 2000-06-01 | $6.17 | $6.17 | 21,900 | — | — |
| 2000-05-31 | $6.17 | $6.17 | 26,250 | — | — |
| 2000-05-30 | $6.08 | $6.08 | 0 | — | — |
| 2000-05-26 | $6.08 | $6.08 | 0 | — | — |
| 2000-05-25 | $6.08 | $6.08 | 5,550 | — | — |
| 2000-05-24 | $6.25 | $6.25 | 600 | — | — |
| 2000-05-23 | $6.04 | $6.04 | 10,050 | — | — |
| 2000-05-22 | $6.00 | $6.00 | 14,100 | — | — |
| 2000-05-19 | $6.29 | $6.29 | 98,250 | — | — |
| 2000-05-18 | $6.13 | $6.13 | 233,400 | — | — |
| 2000-05-17 | $6.08 | $6.08 | 2,550 | — | — |
| 2000-05-16 | $6.17 | $6.17 | 6,300 | — | — |
| 2000-05-15 | $6.04 | $6.04 | 1,950 | — | — |
| 2000-05-12 | $5.83 | $5.83 | 5,250 | — | — |
| 2000-05-11 | $5.50 | $5.50 | 150,900 | — | — |
| 2000-05-10 | $5.67 | $5.67 | 10,500 | — | — |
| 2000-05-09 | $5.75 | $5.75 | 15,000 | — | — |
| 2000-05-08 | $5.83 | $5.83 | 7,350 | — | — |
| 2000-05-05 | $5.79 | $5.79 | 156,900 | — | — |
| 2000-05-04 | $5.92 | $5.92 | 9,750 | — | — |
| 2000-05-03 | $5.83 | $5.83 | 2,550 | — | — |
| 2000-05-02 | $6.08 | $6.08 | 153,450 | — | — |
| 2000-05-01 | $5.96 | $5.96 | 19,200 | — | — |
| 2000-04-28 | $6.08 | $6.08 | 77,250 | — | — |
| 2000-04-27 | $6.13 | $6.13 | 24,900 | — | — |
| 2000-04-26 | $6.14 | $6.14 | 165,000 | — | — |
| 2000-04-25 | $6.23 | $6.23 | 3,750 | — | — |
| 2000-04-24 | $6.33 | $6.33 | 1,950 | — | — |
| 2000-04-20 | $6.50 | $6.50 | 6,900 | — | — |
| 2000-04-19 | $6.67 | $6.67 | 29,550 | — | — |
| 2000-04-18 | $6.73 | $6.73 | 16,200 | — | — |
| 2000-04-17 | $6.67 | $6.67 | 32,850 | — | — |
| 2000-04-14 | $6.67 | $6.67 | 70,800 | — | — |
| 2000-04-13 | $7.17 | $7.17 | 7,200 | — | — |
| 2000-04-12 | $7.33 | $7.33 | 117,600 | — | — |
| 2000-04-11 | $7.33 | $7.33 | 900 | — | — |
| 2000-04-10 | $7.33 | $7.33 | 45,450 | — | — |
| 2000-04-07 | $7.33 | $7.33 | 15,450 | — | — |
| 2000-04-06 | $7.25 | $7.25 | 115,050 | — | — |
| 2000-04-05 | $7.00 | $7.00 | 153,750 | — | — |
| 2000-04-04 | $7.58 | $7.58 | 16,800 | — | — |
| 2000-04-03 | $7.92 | $7.92 | 23,100 | — | — |
| 2000-03-31 | $7.75 | $7.75 | 46,050 | — | — |
| 2000-03-30 | $7.50 | $7.50 | 28,200 | — | — |
| 2000-03-29 | $8.58 | $8.58 | 10,500 | — | — |
| 2000-03-28 | $8.83 | $8.83 | 15,600 | — | — |
| 2000-03-27 | $9.33 | $9.33 | 22,350 | — | — |
| 2000-03-24 | $9.17 | $9.17 | 34,200 | — | — |
| 2000-03-23 | $9.17 | $9.17 | 11,100 | — | — |
| 2000-03-22 | $9.13 | $9.13 | 6,300 | — | — |
| 2000-03-21 | $8.92 | $8.92 | 69,300 | — | — |
| 2000-03-20 | $8.67 | $8.67 | 35,850 | — | — |
| 2000-03-17 | $8.67 | $8.67 | 18,150 | — | — |
| 2000-03-16 | $8.67 | $8.67 | 29,700 | — | — |
| 2000-03-15 | $9.17 | $9.17 | 41,850 | — | — |
| 2000-03-14 | $9.54 | $9.54 | 30,750 | — | — |
| 2000-03-13 | $9.50 | $9.50 | 26,550 | — | — |
| 2000-03-10 | $10.33 | $10.33 | 51,300 | — | — |
| 2000-03-09 | $9.67 | $9.67 | 213,600 | — | — |
| 2000-03-08 | $10.00 | $10.00 | 13,500 | — | — |
| 2000-03-07 | $10.07 | $10.07 | 77,700 | — | — |
| 2000-03-06 | $11.08 | $11.08 | 88,800 | — | — |
| 2000-03-03 | $11.08 | $11.08 | 142,050 | — | — |
| 2000-03-02 | $10.46 | $10.46 | 36,000 | — | — |
| 2000-03-01 | $9.75 | $9.75 | 29,850 | — | — |
| 2000-02-29 | $9.38 | $9.38 | 17,700 | — | — |
| 2000-02-28 | $9.42 | $9.42 | 45,300 | — | — |
| 2000-02-25 | $9.63 | $9.63 | 80,400 | — | — |
| 2000-02-24 | $9.42 | $9.42 | 64,500 | — | — |
| 2000-02-23 | $9.08 | $9.08 | 142,050 | — | — |
| 2000-02-22 | $8.75 | $8.75 | 49,650 | — | — |
| 2000-02-18 | $8.08 | $8.08 | 35,100 | — | — |
| 2000-02-17 | $8.46 | $8.46 | 49,800 | — | — |
| 2000-02-16 | $8.46 | $8.46 | 29,100 | — | — |
| 2000-02-15 | $8.38 | $8.38 | 31,800 | — | — |
| 2000-02-14 | $8.58 | $8.58 | 60,300 | — | — |
| 2000-02-11 | $8.00 | $8.00 | 49,500 | — | — |
| 2000-02-10 | $7.75 | $7.75 | 154,050 | — | — |
| 2000-02-09 | $7.38 | $7.38 | 232,800 | — | — |
| 2000-02-08 | $7.42 | $7.42 | 150,000 | — | — |
| 2000-02-07 | $6.96 | $6.96 | 133,350 | — | — |
| 2000-02-04 | $6.79 | $6.79 | 750 | — | — |
| 2000-02-03 | $6.92 | $6.92 | 50,700 | — | — |
| 2000-02-02 | $6.88 | $6.88 | 45,150 | — | — |
| 2000-02-01 | $6.79 | $6.79 | 261,750 | — | — |
| 2000-01-31 | $6.75 | $6.75 | 28,500 | — | — |
| 2000-01-28 | $6.67 | $6.67 | 108,900 | — | — |
| 2000-01-27 | $6.71 | $6.71 | 115,500 | — | — |
| 2000-01-26 | $6.83 | $6.83 | 38,850 | — | — |
| 2000-01-25 | $6.83 | $6.83 | 29,400 | — | — |
| 2000-01-24 | $6.00 | $6.00 | 76,200 | — | — |
| 2000-01-21 | $5.54 | $5.54 | 54,000 | — | — |
| 2000-01-20 | $5.46 | $5.46 | 29,550 | — | — |
| 2000-01-19 | $5.50 | $5.50 | 18,150 | — | — |
| 2000-01-18 | $5.58 | $5.58 | 65,250 | — | — |
| 2000-01-14 | $5.42 | $5.42 | 4,950 | — | — |
| 2000-01-13 | $5.50 | $5.50 | 17,700 | — | — |
| 2000-01-12 | $5.50 | $5.50 | 48,150 | — | — |
| 2000-01-11 | $5.58 | $5.58 | 43,200 | — | — |
| 2000-01-10 | $5.79 | $5.79 | 33,300 | — | — |
| 2000-01-07 | $5.63 | $5.63 | 3,750 | — | — |
| 2000-01-06 | $5.67 | $5.67 | 12,600 | — | — |
| 2000-01-05 | $5.63 | $5.63 | 9,600 | — | — |
| 2000-01-04 | $5.50 | $5.50 | 129,000 | — | — |
| 2000-01-03 | $5.92 | $5.92 | 44,700 | — | — |