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 | $5.63 | $14.67 | 144,000 | — | — |
| 2000-12-28 | $5.79 | $15.10 | 220,950 | — | — |
| 2000-12-27 | $5.78 | $15.06 | 160,200 | — | — |
| 2000-12-26 | $5.63 | $14.67 | 168,300 | — | — |
| 2000-12-22 | $5.51 | $14.38 | 301,050 | — | — |
| 2000-12-21 | $5.42 | $14.12 | 176,850 | — | — |
| 2000-12-20 | $5.32 | $13.87 | 265,950 | — | — |
| 2000-12-19 | $5.28 | $13.76 | 444,150 | — | — |
| 2000-12-18 | $5.29 | $13.80 | 258,750 | — | — |
| 2000-12-15 | $5.07 | $13.22 | 444,600 | — | — |
| 2000-12-14 | $5.21 | $13.58 | 93,600 | — | — |
| 2000-12-13 | $5.25 | $13.69 | 134,550 | — | — |
| 2000-12-12 | $5.28 | $13.76 | 103,950 | — | — |
| 2000-12-11 | $5.29 | $13.80 | 265,950 | — | — |
| 2000-12-08 | $5.25 | $13.69 | 121,050 | — | — |
| 2000-12-07 | $5.18 | $13.51 | 123,300 | — | — |
| 2000-12-06 | $5.11 | $13.33 | 78,750 | — | — |
| 2000-12-05 | $5.14 | $13.40 | 174,600 | — | — |
| 2000-12-04 | $5.17 | $13.47 | 225,000 | — | — |
| 2000-12-01 | $5.07 | $13.22 | 302,850 | — | — |
| 2000-11-30 | $4.93 | $12.86 | 275,400 | — | — |
| 2000-11-29 | $5.13 | $13.36 | 242,550 | — | — |
| 2000-11-28 | $5.14 | $13.40 | 202,950 | — | — |
| 2000-11-27 | $5.22 | $13.39 | 2,946,150 | — | — |
| 2000-11-24 | $5.32 | $13.64 | 63,900 | — | — |
| 2000-11-22 | $5.19 | $13.32 | 149,850 | — | — |
| 2000-11-21 | $5.25 | $13.46 | 248,850 | — | — |
| 2000-11-20 | $5.29 | $13.57 | 106,200 | — | — |
| 2000-11-17 | $5.28 | $13.53 | 112,500 | — | — |
| 2000-11-16 | $5.19 | $13.32 | 275,850 | — | — |
| 2000-11-15 | $5.18 | $13.28 | 129,150 | — | — |
| 2000-11-14 | $5.06 | $12.96 | 121,050 | — | — |
| 2000-11-13 | $5.01 | $12.86 | 125,550 | — | — |
| 2000-11-10 | $4.99 | $12.79 | 48,600 | — | — |
| 2000-11-09 | $5.04 | $12.93 | 110,700 | — | — |
| 2000-11-08 | $5.04 | $12.93 | 145,800 | — | — |
| 2000-11-07 | $5.07 | $13.00 | 309,600 | — | — |
| 2000-11-06 | $5.08 | $13.03 | 76,050 | — | — |
| 2000-11-03 | $4.94 | $12.68 | 108,450 | — | — |
| 2000-11-02 | $5.01 | $12.86 | 121,500 | — | — |
| 2000-11-01 | $5.14 | $13.18 | 162,450 | — | — |
| 2000-10-31 | $5.15 | $13.21 | 246,600 | — | — |
| 2000-10-30 | $4.99 | $12.79 | 87,300 | — | — |
| 2000-10-27 | $4.92 | $12.61 | 139,500 | — | — |
| 2000-10-26 | $4.82 | $12.36 | 298,350 | — | — |
| 2000-10-25 | $4.89 | $12.54 | 240,300 | — | — |
| 2000-10-24 | $4.92 | $12.61 | 381,150 | — | — |
| 2000-10-23 | $5.01 | $12.86 | 97,650 | — | — |
| 2000-10-20 | $5.15 | $13.21 | 178,650 | — | — |
| 2000-10-19 | $5.14 | $13.18 | 87,300 | — | — |
| 2000-10-18 | $5.08 | $13.03 | 193,500 | — | — |
| 2000-10-17 | $5.10 | $13.07 | 111,600 | — | — |
| 2000-10-16 | $5.18 | $13.28 | 200,700 | — | — |
| 2000-10-13 | $5.17 | $13.25 | 178,650 | — | — |
| 2000-10-12 | $5.18 | $13.28 | 184,500 | — | — |
| 2000-10-11 | $5.18 | $13.28 | 139,950 | — | — |
| 2000-10-10 | $5.19 | $13.32 | 110,700 | — | — |
| 2000-10-09 | $5.17 | $13.25 | 272,250 | — | — |
| 2000-10-06 | $5.18 | $13.28 | 92,700 | — | — |
| 2000-10-05 | $5.25 | $13.46 | 115,200 | — | — |
| 2000-10-04 | $5.21 | $13.36 | 112,050 | — | — |
| 2000-10-03 | $5.17 | $13.25 | 551,700 | — | — |
| 2000-10-02 | $5.35 | $13.71 | 178,650 | — | — |
| 2000-09-29 | $5.39 | $13.82 | 287,550 | — | — |
| 2000-09-28 | $5.31 | $13.60 | 187,650 | — | — |
| 2000-09-27 | $5.18 | $13.28 | 131,400 | — | — |
| 2000-09-26 | $5.18 | $13.28 | 146,250 | — | — |
| 2000-09-25 | $5.00 | $12.82 | 221,400 | — | — |
| 2000-09-22 | $5.10 | $13.07 | 197,100 | — | — |
| 2000-09-21 | $5.13 | $13.14 | 218,250 | — | — |
| 2000-09-20 | $5.26 | $13.50 | 333,900 | — | — |
| 2000-09-19 | $5.14 | $13.18 | 313,200 | — | — |
| 2000-09-18 | $5.29 | $13.57 | 159,300 | — | — |
| 2000-09-15 | $5.32 | $13.64 | 298,800 | — | — |
| 2000-09-14 | $5.24 | $13.43 | 99,000 | — | — |
| 2000-09-13 | $5.28 | $13.53 | 114,750 | — | — |
| 2000-09-12 | $5.26 | $13.50 | 237,150 | — | — |
| 2000-09-11 | $5.25 | $13.46 | 282,600 | — | — |
| 2000-09-08 | $5.19 | $13.32 | 128,700 | — | — |
| 2000-09-07 | $5.14 | $13.18 | 214,650 | — | — |
| 2000-09-06 | $5.04 | $12.93 | 136,350 | — | — |
| 2000-09-05 | $5.03 | $12.89 | 95,850 | — | — |
| 2000-09-01 | $5.06 | $12.96 | 117,900 | — | — |
| 2000-08-31 | $5.07 | $13.00 | 265,050 | — | — |
| 2000-08-30 | $5.04 | $12.93 | 244,350 | — | — |
| 2000-08-29 | $5.03 | $12.89 | 159,750 | — | — |
| 2000-08-28 | $5.00 | $12.60 | 172,350 | — | — |
| 2000-08-25 | $4.96 | $12.49 | 117,450 | — | — |
| 2000-08-24 | $5.01 | $12.63 | 155,250 | — | — |
| 2000-08-23 | $5.01 | $12.63 | 123,750 | — | — |
| 2000-08-22 | $4.99 | $12.56 | 65,700 | — | — |
| 2000-08-21 | $5.03 | $12.67 | 56,250 | — | — |
| 2000-08-18 | $5.08 | $12.81 | 34,200 | — | — |
| 2000-08-17 | $5.15 | $12.98 | 120,600 | — | — |
| 2000-08-16 | $5.18 | $13.05 | 172,350 | — | — |
| 2000-08-15 | $5.01 | $12.63 | 186,300 | — | — |
| 2000-08-14 | $5.07 | $12.77 | 107,550 | — | — |
| 2000-08-11 | $5.00 | $12.60 | 140,400 | — | — |
| 2000-08-10 | $4.79 | $12.07 | 86,850 | — | — |
| 2000-08-09 | $4.78 | $12.04 | 92,700 | — | — |
| 2000-08-08 | $4.83 | $12.18 | 418,950 | — | — |
| 2000-08-07 | $4.93 | $12.42 | 64,800 | — | — |
| 2000-08-04 | $4.90 | $12.35 | 252,000 | — | — |
| 2000-08-03 | $4.88 | $12.28 | 238,050 | — | — |
| 2000-08-02 | $4.85 | $12.21 | 227,700 | — | — |
| 2000-08-01 | $4.89 | $12.32 | 265,050 | — | — |
| 2000-07-31 | $4.99 | $12.56 | 410,850 | — | — |
| 2000-07-28 | $4.75 | $11.97 | 115,650 | — | — |
| 2000-07-27 | $4.85 | $12.21 | 76,050 | — | — |
| 2000-07-26 | $4.92 | $12.39 | 441,450 | — | — |
| 2000-07-25 | $4.85 | $12.21 | 181,350 | — | — |
| 2000-07-24 | $4.81 | $12.11 | 189,450 | — | — |
| 2000-07-21 | $4.88 | $12.28 | 87,750 | — | — |
| 2000-07-20 | $4.96 | $12.49 | 90,900 | — | — |
| 2000-07-19 | $4.90 | $12.35 | 153,000 | — | — |
| 2000-07-18 | $4.88 | $12.28 | 66,150 | — | — |
| 2000-07-17 | $4.89 | $12.32 | 126,450 | — | — |
| 2000-07-14 | $4.96 | $12.49 | 145,350 | — | — |
| 2000-07-13 | $4.90 | $12.35 | 88,200 | — | — |
| 2000-07-12 | $4.88 | $12.28 | 176,400 | — | — |
| 2000-07-11 | $4.92 | $12.39 | 236,250 | — | — |
| 2000-07-10 | $4.89 | $12.32 | 119,700 | — | — |
| 2000-07-07 | $4.89 | $12.32 | 114,750 | — | — |
| 2000-07-06 | $4.86 | $12.25 | 258,750 | — | — |
| 2000-07-05 | $4.74 | $11.93 | 382,500 | — | — |
| 2000-07-03 | $4.68 | $11.79 | 233,100 | — | — |
| 2000-06-30 | $4.55 | $11.47 | 945,450 | — | — |
| 2000-06-29 | $4.72 | $11.90 | 225,450 | — | — |
| 2000-06-28 | $4.71 | $11.86 | 394,650 | — | — |
| 2000-06-27 | $4.64 | $11.69 | 134,100 | — | — |
| 2000-06-26 | $4.64 | $11.69 | 129,600 | — | — |
| 2000-06-23 | $4.64 | $11.69 | 316,800 | — | — |
| 2000-06-22 | $4.63 | $11.65 | 144,450 | — | — |
| 2000-06-21 | $4.82 | $12.14 | 237,600 | — | — |
| 2000-06-20 | $4.85 | $12.21 | 101,700 | — | — |
| 2000-06-19 | $4.89 | $12.32 | 87,750 | — | — |
| 2000-06-16 | $4.89 | $12.32 | 240,300 | — | — |
| 2000-06-15 | $4.90 | $12.35 | 97,200 | — | — |
| 2000-06-14 | $4.86 | $12.25 | 147,600 | — | — |
| 2000-06-13 | $4.86 | $12.25 | 180,000 | — | — |
| 2000-06-12 | $4.89 | $12.32 | 139,500 | — | — |
| 2000-06-09 | $4.89 | $12.32 | 119,700 | — | — |
| 2000-06-08 | $4.79 | $12.07 | 76,500 | — | — |
| 2000-06-07 | $4.79 | $12.07 | 93,600 | — | — |
| 2000-06-06 | $4.81 | $12.11 | 111,600 | — | — |
| 2000-06-05 | $4.79 | $12.07 | 135,450 | — | — |
| 2000-06-02 | $4.88 | $12.28 | 306,450 | — | — |
| 2000-06-01 | $4.74 | $11.93 | 566,100 | — | — |
| 2000-05-31 | $4.92 | $12.39 | 311,400 | — | — |
| 2000-05-30 | $4.89 | $12.32 | 233,100 | — | — |
| 2000-05-26 | $4.89 | $12.32 | 236,250 | — | — |
| 2000-05-25 | $4.92 | $12.17 | 231,750 | — | — |
| 2000-05-24 | $4.92 | $12.17 | 109,350 | — | — |
| 2000-05-23 | $4.86 | $12.03 | 342,450 | — | — |
| 2000-05-22 | $4.89 | $12.10 | 112,050 | — | — |
| 2000-05-19 | $4.88 | $12.07 | 109,800 | — | — |
| 2000-05-18 | $4.86 | $12.03 | 102,600 | — | — |
| 2000-05-17 | $4.90 | $12.14 | 137,250 | — | — |
| 2000-05-16 | $4.89 | $12.10 | 279,000 | — | — |
| 2000-05-15 | $5.00 | $12.38 | 127,350 | — | — |
| 2000-05-12 | $4.94 | $12.24 | 422,550 | — | — |
| 2000-05-11 | $5.01 | $12.41 | 707,850 | — | — |
| 2000-05-10 | $4.93 | $12.21 | 420,750 | — | — |
| 2000-05-09 | $4.86 | $12.03 | 3,740,400 | — | — |
| 2000-05-08 | $4.89 | $12.10 | 472,500 | — | — |
| 2000-05-05 | $4.89 | $12.10 | 559,350 | — | — |
| 2000-05-04 | $4.88 | $12.07 | 771,750 | — | — |
| 2000-05-03 | $4.89 | $12.10 | 1,449,000 | — | — |
| 2000-05-02 | $4.68 | $11.59 | 196,200 | — | — |
| 2000-05-01 | $4.60 | $11.38 | 120,600 | — | — |
| 2000-04-28 | $4.54 | $11.24 | 213,300 | — | — |
| 2000-04-27 | $4.53 | $11.21 | 423,900 | — | — |
| 2000-04-26 | $4.88 | $12.07 | 216,900 | — | — |
| 2000-04-25 | $4.67 | $11.55 | 176,850 | — | — |
| 2000-04-24 | $4.74 | $11.73 | 111,150 | — | — |
| 2000-04-20 | $4.78 | $11.83 | 214,200 | — | — |
| 2000-04-19 | $4.86 | $12.03 | 198,900 | — | — |
| 2000-04-18 | $4.83 | $11.97 | 180,450 | — | — |
| 2000-04-17 | $4.83 | $11.97 | 159,750 | — | — |
| 2000-04-14 | $4.78 | $11.83 | 149,400 | — | — |
| 2000-04-13 | $4.85 | $12.00 | 171,900 | — | — |
| 2000-04-12 | $4.85 | $12.00 | 141,750 | — | — |
| 2000-04-11 | $4.86 | $12.03 | 192,150 | — | — |
| 2000-04-10 | $4.85 | $12.00 | 294,750 | — | — |
| 2000-04-07 | $4.88 | $12.07 | 460,800 | — | — |
| 2000-04-06 | $4.76 | $11.79 | 266,850 | — | — |
| 2000-04-05 | $4.81 | $11.90 | 301,950 | — | — |
| 2000-04-04 | $4.82 | $11.93 | 333,000 | — | — |
| 2000-04-03 | $4.65 | $11.52 | 185,400 | — | — |
| 2000-03-31 | $4.81 | $11.90 | 541,800 | — | — |
| 2000-03-30 | $4.51 | $11.18 | 159,750 | — | — |
| 2000-03-29 | $4.44 | $11.00 | 208,800 | — | — |
| 2000-03-28 | $4.33 | $10.73 | 253,350 | — | — |
| 2000-03-27 | $4.47 | $11.07 | 189,450 | — | — |
| 2000-03-24 | $4.53 | $11.21 | 320,400 | — | — |
| 2000-03-23 | $4.44 | $11.00 | 292,500 | — | — |
| 2000-03-22 | $4.33 | $10.73 | 90,900 | — | — |
| 2000-03-21 | $4.39 | $10.87 | 195,750 | — | — |
| 2000-03-20 | $4.39 | $10.87 | 131,850 | — | — |
| 2000-03-17 | $4.33 | $10.73 | 382,950 | — | — |
| 2000-03-16 | $4.31 | $10.66 | 315,900 | — | — |
| 2000-03-15 | $4.17 | $10.32 | 304,200 | — | — |
| 2000-03-14 | $4.14 | $10.25 | 211,050 | — | — |
| 2000-03-13 | $4.11 | $10.18 | 112,950 | — | — |
| 2000-03-10 | $4.06 | $10.04 | 268,650 | — | — |
| 2000-03-09 | $4.19 | $10.38 | 301,050 | — | — |
| 2000-03-08 | $4.17 | $10.32 | 141,300 | — | — |
| 2000-03-07 | $4.11 | $10.18 | 157,500 | — | — |
| 2000-03-06 | $4.11 | $10.18 | 225,450 | — | — |
| 2000-03-03 | $4.15 | $10.28 | 63,450 | — | — |
| 2000-03-02 | $4.14 | $10.25 | 151,650 | — | — |
| 2000-03-01 | $4.15 | $10.28 | 174,150 | — | — |
| 2000-02-29 | $4.17 | $10.32 | 209,700 | — | — |
| 2000-02-28 | $4.14 | $10.25 | 200,700 | — | — |
| 2000-02-25 | $4.21 | $10.42 | 237,600 | — | — |
| 2000-02-24 | $4.28 | $10.38 | 240,300 | — | — |
| 2000-02-23 | $4.31 | $10.45 | 684,450 | — | — |
| 2000-02-22 | $4.24 | $10.28 | 422,100 | — | — |
| 2000-02-18 | $4.38 | $10.62 | 261,000 | — | — |
| 2000-02-17 | $4.42 | $10.72 | 495,000 | — | — |
| 2000-02-16 | $4.43 | $10.76 | 194,400 | — | — |
| 2000-02-15 | $4.58 | $11.13 | 299,700 | — | — |
| 2000-02-14 | $4.44 | $10.79 | 366,300 | — | — |
| 2000-02-11 | $4.36 | $10.59 | 360,900 | — | — |
| 2000-02-10 | $4.47 | $10.86 | 281,250 | — | — |
| 2000-02-09 | $4.57 | $11.09 | 136,800 | — | — |
| 2000-02-08 | $4.53 | $10.99 | 253,350 | — | — |
| 2000-02-07 | $4.53 | $10.99 | 122,400 | — | — |
| 2000-02-04 | $4.50 | $10.92 | 216,900 | — | — |
| 2000-02-03 | $4.57 | $11.09 | 217,350 | — | — |
| 2000-02-02 | $4.68 | $11.36 | 188,100 | — | — |
| 2000-02-01 | $4.69 | $11.40 | 157,500 | — | — |
| 2000-01-31 | $4.72 | $11.46 | 462,150 | — | — |
| 2000-01-28 | $4.79 | $11.63 | 173,250 | — | — |
| 2000-01-27 | $4.85 | $11.77 | 193,950 | — | — |
| 2000-01-26 | $4.89 | $11.87 | 274,950 | — | — |
| 2000-01-25 | $4.68 | $11.36 | 436,050 | — | — |
| 2000-01-24 | $4.60 | $11.16 | 346,500 | — | — |
| 2000-01-21 | $4.75 | $11.53 | 168,300 | — | — |
| 2000-01-20 | $4.71 | $11.43 | 150,300 | — | — |
| 2000-01-19 | $4.78 | $11.60 | 144,900 | — | — |
| 2000-01-18 | $4.69 | $11.40 | 241,200 | — | — |
| 2000-01-14 | $4.74 | $11.50 | 67,500 | — | — |
| 2000-01-13 | $4.92 | $11.94 | 181,350 | — | — |
| 2000-01-12 | $4.83 | $11.73 | 162,000 | — | — |
| 2000-01-11 | $4.72 | $11.46 | 220,500 | — | — |
| 2000-01-10 | $4.76 | $11.56 | 145,800 | — | — |
| 2000-01-07 | $4.82 | $11.70 | 143,100 | — | — |
| 2000-01-06 | $4.78 | $11.60 | 148,500 | — | — |
| 2000-01-05 | $4.78 | $11.60 | 83,700 | — | — |
| 2000-01-04 | $4.64 | $11.26 | 135,000 | — | — |
| 2000-01-03 | $4.63 | $11.23 | 147,150 | — | — |