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
- 1992-05-29 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 | $7.92 | $7.92 | 122,400 | — | — |
| 2000-12-28 | $8.25 | $8.25 | 28,800 | — | — |
| 2000-12-27 | $8.08 | $8.08 | 130,800 | — | — |
| 2000-12-26 | $8.33 | $8.33 | 130,200 | — | — |
| 2000-12-22 | $7.23 | $7.23 | 26,400 | — | — |
| 2000-12-21 | $7.19 | $7.19 | 31,800 | — | — |
| 2000-12-20 | $7.50 | $7.50 | 151,800 | — | — |
| 2000-12-19 | $7.25 | $7.25 | 109,800 | — | — |
| 2000-12-18 | $7.29 | $7.29 | 62,100 | — | — |
| 2000-12-15 | $6.83 | $6.83 | 63,300 | — | — |
| 2000-12-14 | $6.46 | $6.46 | 63,900 | — | — |
| 2000-12-13 | $6.75 | $6.75 | 121,500 | — | — |
| 2000-12-12 | $6.67 | $6.67 | 107,400 | — | — |
| 2000-12-11 | $6.17 | $6.17 | 25,500 | — | — |
| 2000-12-08 | $6.25 | $6.25 | 23,700 | — | — |
| 2000-12-07 | $6.21 | $6.21 | 14,100 | — | — |
| 2000-12-06 | $6.25 | $6.25 | 27,600 | — | — |
| 2000-12-05 | $6.06 | $6.06 | 58,500 | — | — |
| 2000-12-04 | $6.25 | $6.25 | 112,500 | — | — |
| 2000-12-01 | $6.04 | $6.04 | 179,100 | — | — |
| 2000-11-30 | $6.33 | $6.33 | 189,000 | — | — |
| 2000-11-29 | $6.54 | $6.54 | 65,400 | — | — |
| 2000-11-28 | $6.58 | $6.58 | 153,900 | — | — |
| 2000-11-27 | $6.88 | $6.88 | 214,800 | — | — |
| 2000-11-24 | $7.25 | $7.25 | 28,500 | — | — |
| 2000-11-22 | $7.17 | $7.17 | 58,200 | — | — |
| 2000-11-21 | $7.21 | $7.21 | 96,000 | — | — |
| 2000-11-20 | $7.46 | $7.46 | 290,400 | — | — |
| 2000-11-17 | $7.46 | $7.46 | 572,400 | — | — |
| 2000-11-16 | $7.96 | $7.96 | 505,500 | — | — |
| 2000-11-15 | $7.54 | $7.54 | 822,300 | — | — |
| 2000-11-14 | $6.29 | $6.29 | 202,200 | — | — |
| 2000-11-13 | $5.92 | $5.92 | 114,900 | — | — |
| 2000-11-10 | $6.25 | $6.25 | 48,300 | — | — |
| 2000-11-09 | $6.31 | $6.31 | 91,800 | — | — |
| 2000-11-08 | $6.25 | $6.25 | 33,900 | — | — |
| 2000-11-07 | $6.33 | $6.33 | 44,100 | — | — |
| 2000-11-06 | $6.17 | $6.17 | 44,400 | — | — |
| 2000-11-03 | $6.21 | $6.21 | 14,700 | — | — |
| 2000-11-02 | $6.31 | $6.31 | 22,800 | — | — |
| 2000-11-01 | $6.33 | $6.33 | 54,000 | — | — |
| 2000-10-31 | $6.33 | $6.33 | 202,500 | — | — |
| 2000-10-30 | $6.38 | $6.38 | 141,000 | — | — |
| 2000-10-27 | $6.25 | $6.25 | 73,500 | — | — |
| 2000-10-26 | $6.31 | $6.31 | 161,100 | — | — |
| 2000-10-25 | $6.04 | $6.04 | 182,100 | — | — |
| 2000-10-24 | $5.83 | $5.83 | 150,000 | — | — |
| 2000-10-23 | $5.54 | $5.54 | 77,400 | — | — |
| 2000-10-20 | $5.13 | $5.13 | 43,200 | — | — |
| 2000-10-19 | $5.08 | $5.08 | 34,800 | — | — |
| 2000-10-18 | $5.13 | $5.13 | 7,200 | — | — |
| 2000-10-17 | $5.13 | $5.13 | 12,000 | — | — |
| 2000-10-16 | $5.13 | $5.13 | 71,100 | — | — |
| 2000-10-13 | $5.10 | $5.10 | 41,100 | — | — |
| 2000-10-12 | $4.88 | $4.88 | 33,300 | — | — |
| 2000-10-11 | $5.13 | $5.13 | 9,000 | — | — |
| 2000-10-10 | $5.15 | $5.15 | 24,600 | — | — |
| 2000-10-09 | $5.15 | $5.15 | 14,100 | — | — |
| 2000-10-06 | $5.21 | $5.21 | 17,400 | — | — |
| 2000-10-05 | $5.10 | $5.10 | 40,500 | — | — |
| 2000-10-04 | $5.15 | $5.15 | 3,600 | — | — |
| 2000-10-03 | $5.08 | $5.08 | 27,000 | — | — |
| 2000-10-02 | $5.17 | $5.17 | 44,700 | — | — |
| 2000-09-29 | $5.00 | $5.00 | 0 | — | — |
| 2000-09-28 | $5.00 | $5.00 | 2,400 | — | — |
| 2000-09-27 | $5.17 | $5.17 | 13,200 | — | — |
| 2000-09-26 | $5.25 | $5.25 | 15,900 | — | — |
| 2000-09-25 | $5.08 | $5.08 | 92,400 | — | — |
| 2000-09-22 | $4.92 | $4.92 | 39,900 | — | — |
| 2000-09-21 | $4.71 | $4.71 | 6,600 | — | — |
| 2000-09-20 | $4.83 | $4.83 | 27,600 | — | — |
| 2000-09-19 | $4.83 | $4.83 | 3,000 | — | — |
| 2000-09-18 | $4.83 | $4.83 | 47,700 | — | — |
| 2000-09-15 | $4.83 | $4.83 | 40,200 | — | — |
| 2000-09-14 | $4.54 | $4.54 | 155,700 | — | — |
| 2000-09-13 | $4.48 | $4.48 | 1,800 | — | — |
| 2000-09-12 | $4.50 | $4.50 | 189,300 | — | — |
| 2000-09-11 | $4.13 | $4.13 | 10,200 | — | — |
| 2000-09-08 | $4.27 | $4.27 | 13,200 | — | — |
| 2000-09-07 | $4.27 | $4.27 | 300 | — | — |
| 2000-09-06 | $4.33 | $4.33 | 27,600 | — | — |
| 2000-09-05 | $4.48 | $4.48 | 3,900 | — | — |
| 2000-09-01 | $4.46 | $4.46 | 42,900 | — | — |
| 2000-08-31 | $4.29 | $4.29 | 12,600 | — | — |
| 2000-08-30 | $4.25 | $4.25 | 0 | — | — |
| 2000-08-29 | $4.25 | $4.25 | 6,300 | — | — |
| 2000-08-28 | $4.33 | $4.33 | 7,800 | — | — |
| 2000-08-25 | $4.23 | $4.23 | 18,600 | — | — |
| 2000-08-24 | $4.33 | $4.33 | 93,000 | — | — |
| 2000-08-23 | $4.33 | $4.33 | 13,500 | — | — |
| 2000-08-22 | $4.08 | $4.08 | 244,800 | — | — |
| 2000-08-21 | $4.63 | $4.63 | 46,200 | — | — |
| 2000-08-18 | $4.63 | $4.63 | 33,900 | — | — |
| 2000-08-17 | $4.58 | $4.58 | 103,800 | — | — |
| 2000-08-16 | $4.54 | $4.54 | 283,500 | — | — |
| 2000-08-15 | $4.10 | $4.10 | 334,500 | — | — |
| 2000-08-14 | $3.54 | $3.54 | 26,100 | — | — |
| 2000-08-11 | $3.50 | $3.50 | 1,500 | — | — |
| 2000-08-10 | $3.65 | $3.65 | 1,200 | — | — |
| 2000-08-09 | $3.67 | $3.67 | 0 | — | — |
| 2000-08-08 | $3.67 | $3.67 | 0 | — | — |
| 2000-08-07 | $3.67 | $3.67 | 9,000 | — | — |
| 2000-08-04 | $3.50 | $3.50 | 900 | — | — |
| 2000-08-03 | $3.50 | $3.50 | 0 | — | — |
| 2000-08-02 | $3.50 | $3.50 | 0 | — | — |
| 2000-08-01 | $3.50 | $3.50 | 12,300 | — | — |
| 2000-07-31 | $3.58 | $3.58 | 0 | — | — |
| 2000-07-28 | $3.58 | $3.58 | 4,800 | — | — |
| 2000-07-27 | $3.50 | $3.50 | 0 | — | — |
| 2000-07-26 | $3.50 | $3.50 | 0 | — | — |
| 2000-07-25 | $3.50 | $3.50 | 600 | — | — |
| 2000-07-24 | $3.58 | $3.58 | 0 | — | — |
| 2000-07-21 | $3.58 | $3.58 | 600 | — | — |
| 2000-07-20 | $3.67 | $3.67 | 92,700 | — | — |
| 2000-07-19 | $3.54 | $3.54 | 14,700 | — | — |
| 2000-07-18 | $3.67 | $3.67 | 900 | — | — |
| 2000-07-17 | $3.65 | $3.65 | 36,900 | — | — |
| 2000-07-14 | $3.54 | $3.54 | 9,900 | — | — |
| 2000-07-13 | $3.54 | $3.54 | 14,100 | — | — |
| 2000-07-12 | $3.60 | $3.60 | 600 | — | — |
| 2000-07-11 | $3.67 | $3.67 | 3,600 | — | — |
| 2000-07-10 | $3.46 | $3.46 | 0 | — | — |
| 2000-07-07 | $3.46 | $3.46 | 0 | — | — |
| 2000-07-06 | $3.46 | $3.46 | 0 | — | — |
| 2000-07-05 | $3.46 | $3.46 | 5,400 | — | — |
| 2000-07-03 | $3.63 | $3.63 | 1,800 | — | — |
| 2000-06-30 | $3.58 | $3.58 | 6,000 | — | — |
| 2000-06-29 | $3.54 | $3.54 | 2,100 | — | — |
| 2000-06-28 | $3.38 | $3.37 | 103,800 | — | — |
| 2000-06-27 | $3.42 | $3.42 | 29,400 | — | — |
| 2000-06-26 | $3.25 | $3.25 | 145,800 | — | — |
| 2000-06-23 | $3.25 | $3.25 | 0 | — | — |
| 2000-06-22 | $3.25 | $3.25 | 3,600 | — | — |
| 2000-06-21 | $3.25 | $3.25 | 146,400 | — | — |
| 2000-06-20 | $3.06 | $3.06 | 0 | — | — |
| 2000-06-19 | $3.06 | $3.06 | 0 | — | — |
| 2000-06-16 | $3.06 | $3.06 | 2,700 | — | — |
| 2000-06-15 | $3.08 | $3.08 | 0 | — | — |
| 2000-06-14 | $3.08 | $3.08 | 0 | — | — |
| 2000-06-13 | $3.08 | $3.08 | 3,300 | — | — |
| 2000-06-12 | $3.08 | $3.08 | 1,500 | — | — |
| 2000-06-09 | $3.25 | $3.25 | 15,300 | — | — |
| 2000-06-08 | $3.00 | $3.00 | 900 | — | — |
| 2000-06-07 | $3.00 | $3.00 | 600 | — | — |
| 2000-06-06 | $3.00 | $3.00 | 36,900 | — | — |
| 2000-06-05 | $3.21 | $3.21 | 4,800 | — | — |
| 2000-06-02 | $3.04 | $3.04 | 2,100 | — | — |
| 2000-06-01 | $3.00 | $3.00 | 15,600 | — | — |
| 2000-05-31 | $3.00 | $3.00 | 1,800 | — | — |
| 2000-05-30 | $3.08 | $3.08 | 1,200 | — | — |
| 2000-05-26 | $3.08 | $3.08 | 1,200 | — | — |
| 2000-05-25 | $2.96 | $2.96 | 19,500 | — | — |
| 2000-05-24 | $2.96 | $2.96 | 18,000 | — | — |
| 2000-05-23 | $2.96 | $2.96 | 1,200 | — | — |
| 2000-05-22 | $2.98 | $2.98 | 39,300 | — | — |
| 2000-05-19 | $3.06 | $3.06 | 0 | — | — |
| 2000-05-18 | $3.06 | $3.06 | 48,900 | — | — |
| 2000-05-17 | $3.13 | $3.12 | 66,000 | — | — |
| 2000-05-16 | $2.96 | $2.96 | 0 | — | — |
| 2000-05-15 | $2.96 | $2.96 | 18,600 | — | — |
| 2000-05-12 | $2.96 | $2.96 | 6,000 | — | — |
| 2000-05-11 | $2.96 | $2.96 | 52,200 | — | — |
| 2000-05-10 | $3.00 | $3.00 | 45,900 | — | — |
| 2000-05-09 | $3.08 | $3.08 | 300 | — | — |
| 2000-05-08 | $3.08 | $3.08 | 15,000 | — | — |
| 2000-05-05 | $3.08 | $3.08 | 3,600 | — | — |
| 2000-05-04 | $3.21 | $3.21 | 2,400 | — | — |
| 2000-05-03 | $3.08 | $3.08 | 0 | — | — |
| 2000-05-02 | $3.08 | $3.08 | 0 | — | — |
| 2000-05-01 | $3.08 | $3.08 | 5,400 | — | — |
| 2000-04-28 | $3.17 | $3.17 | 52,500 | — | — |
| 2000-04-27 | $3.08 | $3.08 | 0 | — | — |
| 2000-04-26 | $3.08 | $3.08 | 1,800 | — | — |
| 2000-04-25 | $2.92 | $2.92 | 0 | — | — |
| 2000-04-24 | $2.92 | $2.92 | 2,700 | — | — |
| 2000-04-20 | $3.00 | $3.00 | 0 | — | — |
| 2000-04-19 | $3.00 | $3.00 | 3,900 | — | — |
| 2000-04-18 | $2.92 | $2.92 | 600 | — | — |
| 2000-04-17 | $2.92 | $2.92 | 9,000 | — | — |
| 2000-04-14 | $3.00 | $3.00 | 9,000 | — | — |
| 2000-04-13 | $3.00 | $3.00 | 5,400 | — | — |
| 2000-04-12 | $3.13 | $3.12 | 600 | — | — |
| 2000-04-11 | $3.00 | $3.00 | 0 | — | — |
| 2000-04-10 | $3.00 | $3.00 | 20,100 | — | — |
| 2000-04-07 | $2.92 | $2.92 | 240,600 | — | — |
| 2000-04-06 | $3.17 | $3.17 | 0 | — | — |
| 2000-04-05 | $3.17 | $3.17 | 0 | — | — |
| 2000-04-04 | $3.17 | $3.17 | 0 | — | — |
| 2000-04-03 | $3.17 | $3.17 | 1,800 | — | — |
| 2000-03-31 | $3.13 | $3.12 | 3,900 | — | — |
| 2000-03-30 | $2.92 | $2.92 | 1,200 | — | — |
| 2000-03-29 | $3.08 | $3.08 | 0 | — | — |
| 2000-03-28 | $3.08 | $3.08 | 0 | — | — |
| 2000-03-27 | $3.08 | $3.08 | 8,400 | — | — |
| 2000-03-24 | $3.17 | $3.17 | 0 | — | — |
| 2000-03-23 | $3.17 | $3.17 | 0 | — | — |
| 2000-03-22 | $3.17 | $3.17 | 0 | — | — |
| 2000-03-21 | $3.17 | $3.17 | 12,000 | — | — |
| 2000-03-20 | $3.08 | $3.08 | 6,000 | — | — |
| 2000-03-17 | $3.04 | $3.04 | 300 | — | — |
| 2000-03-16 | $3.04 | $3.04 | 6,300 | — | — |
| 2000-03-15 | $2.92 | $2.92 | 3,600 | — | — |
| 2000-03-14 | $3.00 | $3.00 | 9,300 | — | — |
| 2000-03-13 | $3.29 | $3.29 | 0 | — | — |
| 2000-03-10 | $3.29 | $3.29 | 30,900 | — | — |
| 2000-03-09 | $3.08 | $3.08 | 3,000 | — | — |
| 2000-03-08 | $3.29 | $3.29 | 43,500 | — | — |
| 2000-03-07 | $3.08 | $3.08 | 5,400 | — | — |
| 2000-03-06 | $3.08 | $3.08 | 16,800 | — | — |
| 2000-03-03 | $3.08 | $3.08 | 4,500 | — | — |
| 2000-03-02 | $3.00 | $3.00 | 2,100 | — | — |
| 2000-03-01 | $3.08 | $3.08 | 6,000 | — | — |
| 2000-02-29 | $3.17 | $3.17 | 4,500 | — | — |
| 2000-02-28 | $3.13 | $3.12 | 36,000 | — | — |
| 2000-02-25 | $3.08 | $3.08 | 27,600 | — | — |
| 2000-02-24 | $3.08 | $3.08 | 0 | — | — |
| 2000-02-23 | $3.08 | $3.08 | 0 | — | — |
| 2000-02-22 | $3.08 | $3.08 | 5,400 | — | — |
| 2000-02-18 | $2.83 | $2.83 | 15,900 | — | — |
| 2000-02-17 | $2.88 | $2.88 | 9,000 | — | — |
| 2000-02-16 | $2.83 | $2.83 | 2,700 | — | — |
| 2000-02-15 | $3.08 | $3.08 | 31,500 | — | — |
| 2000-02-14 | $2.83 | $2.83 | 9,600 | — | — |
| 2000-02-11 | $3.00 | $3.00 | 4,500 | — | — |
| 2000-02-10 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-09 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-08 | $3.00 | $3.00 | 14,400 | — | — |
| 2000-02-07 | $2.83 | $2.83 | 1,200 | — | — |
| 2000-02-04 | $2.88 | $2.88 | 46,200 | — | — |
| 2000-02-03 | $3.00 | $3.00 | 0 | — | — |
| 2000-02-02 | $3.00 | $3.00 | 3,900 | — | — |
| 2000-02-01 | $3.04 | $3.04 | 600 | — | — |
| 2000-01-31 | $3.00 | $3.00 | 10,200 | — | — |
| 2000-01-28 | $2.84 | $2.84 | 19,800 | — | — |
| 2000-01-27 | $3.00 | $3.00 | 900 | — | — |
| 2000-01-26 | $2.92 | $2.92 | 6,600 | — | — |
| 2000-01-25 | $3.00 | $3.00 | 8,700 | — | — |
| 2000-01-24 | $3.13 | $3.12 | 403,800 | — | — |
| 2000-01-21 | $3.00 | $3.00 | 1,500 | — | — |
| 2000-01-20 | $3.00 | $3.00 | 300 | — | — |
| 2000-01-19 | $3.00 | $3.00 | 3,000 | — | — |
| 2000-01-18 | $3.00 | $3.00 | 10,200 | — | — |
| 2000-01-14 | $3.25 | $3.25 | 40,800 | — | — |
| 2000-01-13 | $3.26 | $3.26 | 4,500 | — | — |
| 2000-01-12 | $3.18 | $3.18 | 3,000 | — | — |
| 2000-01-11 | $3.17 | $3.17 | 900 | — | — |
| 2000-01-10 | $3.17 | $3.17 | 0 | — | — |
| 2000-01-07 | $3.17 | $3.17 | 11,400 | — | — |
| 2000-01-06 | $3.00 | $3.00 | 16,800 | — | — |
| 2000-01-05 | $3.08 | $3.08 | 1,200 | — | — |
| 2000-01-04 | $3.10 | $3.10 | 12,900 | — | — |
| 2000-01-03 | $2.83 | $2.83 | 21,000 | — | — |