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
- 1984-01-10 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 | $4.94 | $5.41 | 117,600 | — | — |
| 2000-12-28 | $4.94 | $5.41 | 182,400 | — | — |
| 2000-12-27 | $4.95 | $5.43 | 124,000 | — | — |
| 2000-12-26 | $4.83 | $5.29 | 109,200 | — | — |
| 2000-12-22 | $4.92 | $5.40 | 115,600 | — | — |
| 2000-12-21 | $4.84 | $5.31 | 108,000 | — | — |
| 2000-12-20 | $4.86 | $5.33 | 45,600 | — | — |
| 2000-12-19 | $4.86 | $5.32 | 150,400 | — | — |
| 2000-12-18 | $4.91 | $5.37 | 124,400 | — | — |
| 2000-12-15 | $4.94 | $5.41 | 44,800 | — | — |
| 2000-12-14 | $4.86 | $5.32 | 30,000 | — | — |
| 2000-12-13 | $4.91 | $5.37 | 72,000 | — | — |
| 2000-12-12 | $4.92 | $5.39 | 111,200 | — | — |
| 2000-12-11 | $4.98 | $5.46 | 87,200 | — | — |
| 2000-12-08 | $5.08 | $5.56 | 38,000 | — | — |
| 2000-12-07 | $5.06 | $5.54 | 6,000 | — | — |
| 2000-12-06 | $5.09 | $5.58 | 521,600 | — | — |
| 2000-12-05 | $5.16 | $5.65 | 156,000 | — | — |
| 2000-12-04 | $5.23 | $5.73 | 16,800 | — | — |
| 2000-12-01 | $5.23 | $5.73 | 24,800 | — | — |
| 2000-11-30 | $5.13 | $5.61 | 44,800 | — | — |
| 2000-11-29 | $5.33 | $5.83 | 7,600 | — | — |
| 2000-11-28 | $5.25 | $5.75 | 10,400 | — | — |
| 2000-11-27 | $5.44 | $5.95 | 34,800 | — | — |
| 2000-11-24 | $5.36 | $5.87 | 5,200 | — | — |
| 2000-11-22 | $5.33 | $5.83 | 12,000 | — | — |
| 2000-11-21 | $5.31 | $5.82 | 30,400 | — | — |
| 2000-11-20 | $5.20 | $5.70 | 27,600 | — | — |
| 2000-11-17 | $5.11 | $5.60 | 32,400 | — | — |
| 2000-11-16 | $5.13 | $5.61 | 12,800 | — | — |
| 2000-11-15 | $5.13 | $5.61 | 56,000 | — | — |
| 2000-11-14 | $5.09 | $5.58 | 52,000 | — | — |
| 2000-11-13 | $5.20 | $5.70 | 22,400 | — | — |
| 2000-11-10 | $5.11 | $5.60 | 10,400 | — | — |
| 2000-11-09 | $5.20 | $5.70 | 14,400 | — | — |
| 2000-11-08 | $5.13 | $5.61 | 22,800 | — | — |
| 2000-11-07 | $5.06 | $5.54 | 1,600 | — | — |
| 2000-11-06 | $5.02 | $5.49 | 29,600 | — | — |
| 2000-11-03 | $5.14 | $5.63 | 15,600 | — | — |
| 2000-11-02 | $5.00 | $5.48 | 28,400 | — | — |
| 2000-11-01 | $4.94 | $5.41 | 332,400 | — | — |
| 2000-10-31 | $5.00 | $5.48 | 210,000 | — | — |
| 2000-10-30 | $5.16 | $5.65 | 11,600 | — | — |
| 2000-10-27 | $5.13 | $5.61 | 46,400 | — | — |
| 2000-10-26 | $5.19 | $5.68 | 54,800 | — | — |
| 2000-10-25 | $5.22 | $5.71 | 36,800 | — | — |
| 2000-10-24 | $5.25 | $5.75 | 31,200 | — | — |
| 2000-10-23 | $5.52 | $6.04 | 51,600 | — | — |
| 2000-10-20 | $5.52 | $6.04 | 5,600 | — | — |
| 2000-10-19 | $5.47 | $5.99 | 24,400 | — | — |
| 2000-10-18 | $5.50 | $6.02 | 12,000 | — | — |
| 2000-10-17 | $5.42 | $5.94 | 80,400 | — | — |
| 2000-10-16 | $5.48 | $6.01 | 145,600 | — | — |
| 2000-10-13 | $5.48 | $6.01 | 17,600 | — | — |
| 2000-10-12 | $5.44 | $5.95 | 62,400 | — | — |
| 2000-10-11 | $5.41 | $5.92 | 56,000 | — | — |
| 2000-10-10 | $5.53 | $6.06 | 16,400 | — | — |
| 2000-10-09 | $5.70 | $6.25 | 44,800 | — | — |
| 2000-10-06 | $5.70 | $6.25 | 23,200 | — | — |
| 2000-10-05 | $5.83 | $6.38 | 28,400 | — | — |
| 2000-10-04 | $5.75 | $6.30 | 13,600 | — | — |
| 2000-10-03 | $5.70 | $6.25 | 3,600 | — | — |
| 2000-10-02 | $5.77 | $6.31 | 40,000 | — | — |
| 2000-09-29 | $5.78 | $6.33 | 33,200 | — | — |
| 2000-09-28 | $5.78 | $6.33 | 35,200 | — | — |
| 2000-09-27 | $5.89 | $6.45 | 56,400 | — | — |
| 2000-09-26 | $5.88 | $6.43 | 97,600 | — | — |
| 2000-09-25 | $5.94 | $6.50 | 50,400 | — | — |
| 2000-09-22 | $5.95 | $6.51 | 21,600 | — | — |
| 2000-09-21 | $5.98 | $6.55 | 4,000 | — | — |
| 2000-09-20 | $5.98 | $6.55 | 90,400 | — | — |
| 2000-09-19 | $5.98 | $6.55 | 9,200 | — | — |
| 2000-09-18 | $5.95 | $6.51 | 76,000 | — | — |
| 2000-09-15 | $6.08 | $6.65 | 90,800 | — | — |
| 2000-09-14 | $5.97 | $6.53 | 29,200 | — | — |
| 2000-09-13 | $5.97 | $6.53 | 28,400 | — | — |
| 2000-09-12 | $5.98 | $6.55 | 12,000 | — | — |
| 2000-09-11 | $5.92 | $6.48 | 61,200 | — | — |
| 2000-09-08 | $5.94 | $6.50 | 10,800 | — | — |
| 2000-09-07 | $5.91 | $6.46 | 39,600 | — | — |
| 2000-09-06 | $5.86 | $6.41 | 12,800 | — | — |
| 2000-09-05 | $5.73 | $6.27 | 74,000 | — | — |
| 2000-09-01 | $5.84 | $6.39 | 6,400 | — | — |
| 2000-08-31 | $5.83 | $6.38 | 71,200 | — | — |
| 2000-08-30 | $5.81 | $6.36 | 19,200 | — | — |
| 2000-08-29 | $5.84 | $6.39 | 15,600 | — | — |
| 2000-08-28 | $5.78 | $6.33 | 26,800 | — | — |
| 2000-08-25 | $5.86 | $6.41 | 6,000 | — | — |
| 2000-08-24 | $5.81 | $6.36 | 55,600 | — | — |
| 2000-08-23 | $5.84 | $6.39 | 38,400 | — | — |
| 2000-08-22 | $5.95 | $6.51 | 28,800 | — | — |
| 2000-08-21 | $5.98 | $6.55 | 4,000 | — | — |
| 2000-08-18 | $5.98 | $6.55 | 4,800 | — | — |
| 2000-08-17 | $5.94 | $6.50 | 49,200 | — | — |
| 2000-08-16 | $5.92 | $6.48 | 18,800 | — | — |
| 2000-08-15 | $5.97 | $6.53 | 15,200 | — | — |
| 2000-08-14 | $6.00 | $6.56 | 196,400 | — | — |
| 2000-08-11 | $6.03 | $6.60 | 109,200 | — | — |
| 2000-08-10 | $5.84 | $6.39 | 10,800 | — | — |
| 2000-08-09 | $5.92 | $6.48 | 27,200 | — | — |
| 2000-08-08 | $5.81 | $6.36 | 48,400 | — | — |
| 2000-08-07 | $5.91 | $6.46 | 74,400 | — | — |
| 2000-08-04 | $5.75 | $6.29 | 38,000 | — | — |
| 2000-08-03 | $5.98 | $6.55 | 8,400 | — | — |
| 2000-08-02 | $6.11 | $6.68 | 5,200 | — | — |
| 2000-08-01 | $5.95 | $6.51 | 12,800 | — | — |
| 2000-07-31 | $5.89 | $6.45 | 18,000 | — | — |
| 2000-07-28 | $5.84 | $6.39 | 37,600 | — | — |
| 2000-07-27 | $5.81 | $6.36 | 3,200 | — | — |
| 2000-07-26 | $5.81 | $6.36 | 8,400 | — | — |
| 2000-07-25 | $5.78 | $6.33 | 71,600 | — | — |
| 2000-07-24 | $5.73 | $6.27 | 165,600 | — | — |
| 2000-07-21 | $5.64 | $6.17 | 16,000 | — | — |
| 2000-07-20 | $5.64 | $6.17 | 26,000 | — | — |
| 2000-07-19 | $5.67 | $6.21 | 24,400 | — | — |
| 2000-07-18 | $5.70 | $6.24 | 6,400 | — | — |
| 2000-07-17 | $5.70 | $6.24 | 23,200 | — | — |
| 2000-07-14 | $5.75 | $6.29 | 6,800 | — | — |
| 2000-07-13 | $5.73 | $6.27 | 54,800 | — | — |
| 2000-07-12 | $5.72 | $6.26 | 27,200 | — | — |
| 2000-07-11 | $5.69 | $6.22 | 69,600 | — | — |
| 2000-07-10 | $5.64 | $6.17 | 33,200 | — | — |
| 2000-07-07 | $5.39 | $5.90 | 52,400 | — | — |
| 2000-07-06 | $5.50 | $6.02 | 14,800 | — | — |
| 2000-07-05 | $5.39 | $5.90 | 45,600 | — | — |
| 2000-07-03 | $5.56 | $6.09 | 32,400 | — | — |
| 2000-06-30 | $5.25 | $5.74 | 101,600 | — | — |
| 2000-06-29 | $5.42 | $5.93 | 39,200 | — | — |
| 2000-06-28 | $5.56 | $6.09 | 31,200 | — | — |
| 2000-06-27 | $5.59 | $6.12 | 45,600 | — | — |
| 2000-06-26 | $5.52 | $6.03 | 57,600 | — | — |
| 2000-06-23 | $5.41 | $5.92 | 416,400 | — | — |
| 2000-06-22 | $5.39 | $5.90 | 47,200 | — | — |
| 2000-06-21 | $5.50 | $6.02 | 7,600 | — | — |
| 2000-06-20 | $5.48 | $6.00 | 52,800 | — | — |
| 2000-06-19 | $5.52 | $6.03 | 48,000 | — | — |
| 2000-06-16 | $5.66 | $6.19 | 116,800 | — | — |
| 2000-06-15 | $5.50 | $6.02 | 41,600 | — | — |
| 2000-06-14 | $5.48 | $6.00 | 181,200 | — | — |
| 2000-06-13 | $5.34 | $5.84 | 45,600 | — | — |
| 2000-06-12 | $5.31 | $5.81 | 105,600 | — | — |
| 2000-06-09 | $5.33 | $5.82 | 75,600 | — | — |
| 2000-06-08 | $5.59 | $6.11 | 17,600 | — | — |
| 2000-06-07 | $5.63 | $6.15 | 54,000 | — | — |
| 2000-06-06 | $5.53 | $6.05 | 229,200 | — | — |
| 2000-06-05 | $5.63 | $6.15 | 158,000 | — | — |
| 2000-06-02 | $5.72 | $6.25 | 16,400 | — | — |
| 2000-06-01 | $5.80 | $6.34 | 32,800 | — | — |
| 2000-05-31 | $5.84 | $6.39 | 52,000 | — | — |
| 2000-05-30 | $5.80 | $6.34 | 42,400 | — | — |
| 2000-05-26 | $5.84 | $6.39 | 18,000 | — | — |
| 2000-05-25 | $5.72 | $6.25 | 77,200 | — | — |
| 2000-05-24 | $5.98 | $6.54 | 36,400 | — | — |
| 2000-05-23 | $5.98 | $6.54 | 21,600 | — | — |
| 2000-05-22 | $6.00 | $6.56 | 24,400 | — | — |
| 2000-05-19 | $6.03 | $6.59 | 48,000 | — | — |
| 2000-05-18 | $6.11 | $6.68 | 11,200 | — | — |
| 2000-05-17 | $6.09 | $6.66 | 10,000 | — | — |
| 2000-05-16 | $6.11 | $6.68 | 26,000 | — | — |
| 2000-05-15 | $6.23 | $6.81 | 37,600 | — | — |
| 2000-05-12 | $6.23 | $6.81 | 23,200 | — | — |
| 2000-05-11 | $6.16 | $6.73 | 20,400 | — | — |
| 2000-05-10 | $6.16 | $6.73 | 6,800 | — | — |
| 2000-05-09 | $6.25 | $6.83 | 105,600 | — | — |
| 2000-05-08 | $6.31 | $6.90 | 28,400 | — | — |
| 2000-05-05 | $6.56 | $7.17 | 48,000 | — | — |
| 2000-05-04 | $6.63 | $7.24 | 41,600 | — | — |
| 2000-05-03 | $6.50 | $7.11 | 76,800 | — | — |
| 2000-05-02 | $6.73 | $7.36 | 16,400 | — | — |
| 2000-05-01 | $6.78 | $7.41 | 36,000 | — | — |
| 2000-04-28 | $6.73 | $7.36 | 25,200 | — | — |
| 2000-04-27 | $6.72 | $7.34 | 101,600 | — | — |
| 2000-04-26 | $6.88 | $7.52 | 95,200 | — | — |
| 2000-04-25 | $6.83 | $7.46 | 75,200 | — | — |
| 2000-04-24 | $6.70 | $7.33 | 56,400 | — | — |
| 2000-04-20 | $6.89 | $7.53 | 18,000 | — | — |
| 2000-04-19 | $7.02 | $7.67 | 112,800 | — | — |
| 2000-04-18 | $6.67 | $7.29 | 62,800 | — | — |
| 2000-04-17 | $6.56 | $7.17 | 253,200 | — | — |
| 2000-04-14 | $6.11 | $6.68 | 22,400 | — | — |
| 2000-04-13 | $6.44 | $7.04 | 21,600 | — | — |
| 2000-04-12 | $6.22 | $6.80 | 174,000 | — | — |
| 2000-04-11 | $6.25 | $6.83 | 47,200 | — | — |
| 2000-04-10 | $6.52 | $7.12 | 19,200 | — | — |
| 2000-04-07 | $6.47 | $7.07 | 28,400 | — | — |
| 2000-04-06 | $6.41 | $7.00 | 15,600 | — | — |
| 2000-04-05 | $6.38 | $6.97 | 13,200 | — | — |
| 2000-04-04 | $6.16 | $6.73 | 45,200 | — | — |
| 2000-04-03 | $6.23 | $6.81 | 33,600 | — | — |
| 2000-03-31 | $6.08 | $6.64 | 46,000 | — | — |
| 2000-03-30 | $6.13 | $6.70 | 96,400 | — | — |
| 2000-03-29 | $6.03 | $6.59 | 115,200 | — | — |
| 2000-03-28 | $6.08 | $6.64 | 46,400 | — | — |
| 2000-03-27 | $6.17 | $6.75 | 38,000 | — | — |
| 2000-03-24 | $6.03 | $6.59 | 52,800 | — | — |
| 2000-03-23 | $6.23 | $6.81 | 35,600 | — | — |
| 2000-03-22 | $6.06 | $6.63 | 12,000 | — | — |
| 2000-03-21 | $5.97 | $6.52 | 30,800 | — | — |
| 2000-03-20 | $6.00 | $6.56 | 29,200 | — | — |
| 2000-03-17 | $6.11 | $6.68 | 18,000 | — | — |
| 2000-03-16 | $6.31 | $6.90 | 17,200 | — | — |
| 2000-03-15 | $6.05 | $6.61 | 25,600 | — | — |
| 2000-03-14 | $6.09 | $6.66 | 12,400 | — | — |
| 2000-03-13 | $6.11 | $6.67 | 58,000 | — | — |
| 2000-03-10 | $6.06 | $6.62 | 2,800 | — | — |
| 2000-03-09 | $6.11 | $6.67 | 28,800 | — | — |
| 2000-03-08 | $6.05 | $6.60 | 24,800 | — | — |
| 2000-03-07 | $6.27 | $6.84 | 14,400 | — | — |
| 2000-03-06 | $6.27 | $6.84 | 39,600 | — | — |
| 2000-03-03 | $6.30 | $6.88 | 28,800 | — | — |
| 2000-03-02 | $6.36 | $6.95 | 23,600 | — | — |
| 2000-03-01 | $6.31 | $6.89 | 26,800 | — | — |
| 2000-02-29 | $6.39 | $6.98 | 143,200 | — | — |
| 2000-02-28 | $6.13 | $6.69 | 26,000 | — | — |
| 2000-02-25 | $6.03 | $6.59 | 46,400 | — | — |
| 2000-02-24 | $6.25 | $6.83 | 43,600 | — | — |
| 2000-02-23 | $6.50 | $7.10 | 76,400 | — | — |
| 2000-02-22 | $6.44 | $7.03 | 84,800 | — | — |
| 2000-02-18 | $6.39 | $6.98 | 90,000 | — | — |
| 2000-02-17 | $6.72 | $7.34 | 50,000 | — | — |
| 2000-02-16 | $6.63 | $7.24 | 381,200 | — | — |
| 2000-02-15 | $6.69 | $7.30 | 24,400 | — | — |
| 2000-02-14 | $6.78 | $7.41 | 4,400 | — | — |
| 2000-02-11 | $6.81 | $7.44 | 26,400 | — | — |
| 2000-02-10 | $6.86 | $7.49 | 30,000 | — | — |
| 2000-02-09 | $7.05 | $7.70 | 70,400 | — | — |
| 2000-02-08 | $7.19 | $7.85 | 39,600 | — | — |
| 2000-02-07 | $7.38 | $8.06 | 38,000 | — | — |
| 2000-02-04 | $7.56 | $8.26 | 42,000 | — | — |
| 2000-02-03 | $7.47 | $8.16 | 28,000 | — | — |
| 2000-02-02 | $7.58 | $8.28 | 15,200 | — | — |
| 2000-02-01 | $7.33 | $8.00 | 67,200 | — | — |
| 2000-01-31 | $7.34 | $8.02 | 50,000 | — | — |
| 2000-01-28 | $7.38 | $8.06 | 56,400 | — | — |
| 2000-01-27 | $7.45 | $8.14 | 17,200 | — | — |
| 2000-01-26 | $7.31 | $7.99 | 24,800 | — | — |
| 2000-01-25 | $7.38 | $8.06 | 47,200 | — | — |
| 2000-01-24 | $7.44 | $8.12 | 39,200 | — | — |
| 2000-01-21 | $7.41 | $8.09 | 31,600 | — | — |
| 2000-01-20 | $7.36 | $8.04 | 19,600 | — | — |
| 2000-01-19 | $7.36 | $8.04 | 68,400 | — | — |
| 2000-01-18 | $7.31 | $7.99 | 19,600 | — | — |
| 2000-01-14 | $7.31 | $7.99 | 42,000 | — | — |
| 2000-01-13 | $7.31 | $7.99 | 43,600 | — | — |
| 2000-01-12 | $7.09 | $7.75 | 8,400 | — | — |
| 2000-01-11 | $7.11 | $7.77 | 70,000 | — | — |
| 2000-01-10 | $7.25 | $7.92 | 71,600 | — | — |
| 2000-01-07 | $7.16 | $7.82 | 26,800 | — | — |
| 2000-01-06 | $7.11 | $7.77 | 11,200 | — | — |
| 2000-01-05 | $7.34 | $8.02 | 32,800 | — | — |
| 2000-01-04 | $7.38 | $8.06 | 27,200 | — | — |
| 2000-01-03 | $7.55 | $8.24 | 20,800 | — | — |