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
- 1995-06-16 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 | $5.88 | $5.96 | 237,200 | — | — |
| 2000-12-28 | $6.38 | $6.47 | 188,200 | — | — |
| 2000-12-27 | $5.94 | $6.02 | 367,000 | — | — |
| 2000-12-26 | $4.75 | $4.82 | 167,000 | — | — |
| 2000-12-22 | $5.06 | $5.13 | 100,400 | — | — |
| 2000-12-21 | $4.91 | $4.98 | 138,200 | — | — |
| 2000-12-20 | $4.56 | $4.63 | 767,600 | — | — |
| 2000-12-19 | $4.69 | $4.75 | 552,600 | — | — |
| 2000-12-18 | $4.81 | $4.88 | 137,200 | — | — |
| 2000-12-15 | $4.59 | $4.66 | 310,800 | — | — |
| 2000-12-14 | $4.59 | $4.66 | 179,800 | — | — |
| 2000-12-13 | $4.56 | $4.63 | 74,600 | — | — |
| 2000-12-12 | $4.59 | $4.66 | 193,400 | — | — |
| 2000-12-11 | $4.59 | $4.66 | 495,000 | — | — |
| 2000-12-08 | $4.63 | $4.69 | 89,800 | — | — |
| 2000-12-07 | $4.53 | $4.60 | 70,000 | — | — |
| 2000-12-06 | $4.75 | $4.82 | 151,800 | — | — |
| 2000-12-05 | $4.81 | $4.88 | 81,400 | — | — |
| 2000-12-04 | $4.53 | $4.60 | 73,600 | — | — |
| 2000-12-01 | $4.63 | $4.69 | 104,000 | — | — |
| 2000-11-30 | $4.50 | $4.56 | 156,600 | — | — |
| 2000-11-29 | $4.56 | $4.63 | 482,000 | — | — |
| 2000-11-28 | $4.88 | $4.94 | 142,600 | — | — |
| 2000-11-27 | $4.97 | $5.04 | 142,200 | — | — |
| 2000-11-24 | $5.09 | $5.17 | 12,400 | — | — |
| 2000-11-22 | $4.97 | $5.04 | 195,000 | — | — |
| 2000-11-21 | $4.91 | $4.98 | 188,000 | — | — |
| 2000-11-20 | $4.91 | $4.98 | 26,000 | — | — |
| 2000-11-17 | $5.19 | $5.26 | 185,000 | — | — |
| 2000-11-16 | $5.16 | $5.23 | 502,200 | — | — |
| 2000-11-15 | $5.19 | $5.26 | 22,600 | — | — |
| 2000-11-14 | $5.03 | $5.10 | 38,600 | — | — |
| 2000-11-13 | $4.94 | $5.01 | 92,000 | — | — |
| 2000-11-10 | $4.97 | $5.03 | 29,800 | — | — |
| 2000-11-09 | $5.00 | $5.07 | 71,400 | — | — |
| 2000-11-08 | $4.91 | $4.97 | 58,400 | — | — |
| 2000-11-07 | $5.00 | $5.07 | 49,600 | — | — |
| 2000-11-06 | $4.94 | $5.00 | 53,400 | — | — |
| 2000-11-03 | $4.91 | $4.97 | 85,400 | — | — |
| 2000-11-02 | $4.78 | $4.84 | 139,200 | — | — |
| 2000-11-01 | $4.84 | $4.91 | 95,000 | — | — |
| 2000-10-31 | $5.06 | $5.13 | 76,000 | — | — |
| 2000-10-30 | $4.84 | $4.91 | 25,600 | — | — |
| 2000-10-27 | $4.88 | $4.94 | 38,600 | — | — |
| 2000-10-26 | $4.81 | $4.88 | 101,200 | — | — |
| 2000-10-25 | $4.88 | $4.94 | 40,600 | — | — |
| 2000-10-24 | $4.91 | $4.97 | 61,800 | — | — |
| 2000-10-23 | $5.00 | $5.07 | 116,600 | — | — |
| 2000-10-20 | $5.06 | $5.13 | 70,600 | — | — |
| 2000-10-19 | $4.69 | $4.75 | 77,000 | — | — |
| 2000-10-18 | $4.16 | $4.21 | 233,200 | — | — |
| 2000-10-17 | $4.19 | $4.24 | 316,600 | — | — |
| 2000-10-16 | $4.41 | $4.46 | 82,800 | — | — |
| 2000-10-13 | $4.19 | $4.24 | 199,400 | — | — |
| 2000-10-12 | $4.22 | $4.27 | 98,400 | — | — |
| 2000-10-11 | $4.25 | $4.31 | 240,200 | — | — |
| 2000-10-10 | $4.25 | $4.31 | 203,200 | — | — |
| 2000-10-09 | $4.50 | $4.56 | 260,000 | — | — |
| 2000-10-06 | $4.47 | $4.53 | 773,000 | — | — |
| 2000-10-05 | $4.56 | $4.62 | 297,000 | — | — |
| 2000-10-04 | $4.59 | $4.65 | 397,400 | — | — |
| 2000-10-03 | $4.66 | $4.72 | 264,400 | — | — |
| 2000-10-02 | $4.56 | $4.62 | 169,000 | — | — |
| 2000-09-29 | $5.03 | $5.10 | 479,600 | — | — |
| 2000-09-28 | $5.03 | $5.10 | 173,200 | — | — |
| 2000-09-27 | $5.06 | $5.13 | 175,200 | — | — |
| 2000-09-26 | $5.13 | $5.19 | 133,200 | — | — |
| 2000-09-25 | $5.06 | $5.13 | 22,200 | — | — |
| 2000-09-22 | $5.09 | $5.16 | 94,800 | — | — |
| 2000-09-21 | $5.16 | $5.22 | 59,000 | — | — |
| 2000-09-20 | $5.22 | $5.29 | 28,200 | — | — |
| 2000-09-19 | $5.22 | $5.29 | 119,800 | — | — |
| 2000-09-18 | $5.16 | $5.22 | 118,200 | — | — |
| 2000-09-15 | $5.19 | $5.26 | 177,000 | — | — |
| 2000-09-14 | $5.16 | $5.22 | 83,000 | — | — |
| 2000-09-13 | $5.31 | $5.38 | 197,000 | — | — |
| 2000-09-12 | $5.25 | $5.32 | 170,600 | — | — |
| 2000-09-11 | $5.34 | $5.41 | 63,600 | — | — |
| 2000-09-08 | $5.28 | $5.35 | 24,800 | — | — |
| 2000-09-07 | $5.34 | $5.41 | 98,400 | — | — |
| 2000-09-06 | $5.31 | $5.38 | 48,200 | — | — |
| 2000-09-05 | $5.28 | $5.35 | 141,000 | — | — |
| 2000-09-01 | $5.25 | $5.32 | 80,400 | — | — |
| 2000-08-31 | $5.19 | $5.26 | 83,400 | — | — |
| 2000-08-30 | $5.28 | $5.35 | 129,600 | — | — |
| 2000-08-29 | $5.28 | $5.35 | 85,400 | — | — |
| 2000-08-28 | $5.31 | $5.38 | 52,800 | — | — |
| 2000-08-25 | $5.22 | $5.29 | 477,400 | — | — |
| 2000-08-24 | $5.28 | $5.35 | 15,000 | — | — |
| 2000-08-23 | $5.25 | $5.32 | 161,000 | — | — |
| 2000-08-22 | $5.41 | $5.48 | 34,200 | — | — |
| 2000-08-21 | $5.50 | $5.57 | 165,400 | — | — |
| 2000-08-18 | $5.28 | $5.35 | 483,800 | — | — |
| 2000-08-17 | $5.38 | $5.45 | 46,200 | — | — |
| 2000-08-16 | $5.44 | $5.51 | 87,600 | — | — |
| 2000-08-15 | $5.31 | $5.38 | 8,000 | — | — |
| 2000-08-14 | $5.34 | $5.41 | 40,600 | — | — |
| 2000-08-11 | $5.44 | $5.51 | 36,000 | — | — |
| 2000-08-10 | $5.44 | $5.50 | 59,000 | — | — |
| 2000-08-09 | $5.44 | $5.50 | 74,800 | — | — |
| 2000-08-08 | $5.31 | $5.38 | 67,200 | — | — |
| 2000-08-07 | $5.16 | $5.22 | 67,600 | — | — |
| 2000-08-04 | $5.09 | $5.16 | 50,800 | — | — |
| 2000-08-03 | $5.06 | $5.12 | 20,400 | — | — |
| 2000-08-02 | $5.00 | $5.06 | 448,400 | — | — |
| 2000-08-01 | $4.94 | $5.00 | 593,600 | — | — |
| 2000-07-31 | $5.03 | $5.09 | 297,400 | — | — |
| 2000-07-28 | $4.81 | $4.87 | 53,400 | — | — |
| 2000-07-27 | $4.88 | $4.94 | 390,000 | — | — |
| 2000-07-26 | $4.84 | $4.90 | 288,800 | — | — |
| 2000-07-25 | $4.81 | $4.87 | 247,000 | — | — |
| 2000-07-24 | $4.78 | $4.84 | 331,400 | — | — |
| 2000-07-21 | $5.06 | $5.12 | 79,600 | — | — |
| 2000-07-20 | $4.97 | $5.03 | 42,600 | — | — |
| 2000-07-19 | $5.25 | $5.31 | 29,000 | — | — |
| 2000-07-18 | $5.34 | $5.41 | 70,600 | — | — |
| 2000-07-17 | $5.22 | $5.28 | 46,200 | — | — |
| 2000-07-14 | $5.22 | $5.28 | 165,000 | — | — |
| 2000-07-13 | $5.41 | $5.47 | 53,000 | — | — |
| 2000-07-12 | $5.34 | $5.41 | 154,200 | — | — |
| 2000-07-11 | $5.00 | $5.06 | 52,600 | — | — |
| 2000-07-10 | $5.03 | $5.09 | 90,600 | — | — |
| 2000-07-07 | $5.06 | $5.12 | 57,000 | — | — |
| 2000-07-06 | $5.00 | $5.06 | 54,800 | — | — |
| 2000-07-05 | $4.94 | $5.00 | 59,600 | — | — |
| 2000-07-03 | $5.06 | $5.12 | 41,400 | — | — |
| 2000-06-30 | $5.19 | $5.25 | 380,800 | — | — |
| 2000-06-29 | $4.75 | $4.81 | 153,400 | — | — |
| 2000-06-28 | $4.78 | $4.84 | 117,400 | — | — |
| 2000-06-27 | $4.88 | $4.94 | 114,800 | — | — |
| 2000-06-26 | $4.88 | $4.94 | 95,400 | — | — |
| 2000-06-23 | $4.94 | $5.00 | 260,600 | — | — |
| 2000-06-22 | $5.28 | $5.35 | 87,800 | — | — |
| 2000-06-21 | $5.22 | $5.28 | 59,400 | — | — |
| 2000-06-20 | $5.25 | $5.31 | 68,200 | — | — |
| 2000-06-19 | $5.47 | $5.54 | 88,400 | — | — |
| 2000-06-16 | $5.47 | $5.54 | 163,000 | — | — |
| 2000-06-15 | $5.44 | $5.50 | 83,600 | — | — |
| 2000-06-14 | $5.50 | $5.57 | 111,600 | — | — |
| 2000-06-13 | $5.72 | $5.79 | 103,200 | — | — |
| 2000-06-12 | $5.75 | $5.82 | 87,600 | — | — |
| 2000-06-09 | $5.78 | $5.85 | 117,400 | — | — |
| 2000-06-08 | $5.63 | $5.69 | 95,200 | — | — |
| 2000-06-07 | $5.69 | $5.76 | 56,200 | — | — |
| 2000-06-06 | $5.63 | $5.69 | 157,800 | — | — |
| 2000-06-05 | $5.64 | $5.71 | 524,000 | — | — |
| 2000-06-02 | $5.72 | $5.79 | 165,200 | — | — |
| 2000-06-01 | $5.63 | $5.70 | 44,600 | — | — |
| 2000-05-31 | $5.54 | $5.61 | 95,200 | — | — |
| 2000-05-30 | $5.59 | $5.66 | 73,200 | — | — |
| 2000-05-26 | $5.59 | $5.66 | 142,200 | — | — |
| 2000-05-25 | $5.50 | $5.57 | 73,400 | — | — |
| 2000-05-24 | $5.56 | $5.63 | 111,800 | — | — |
| 2000-05-23 | $5.47 | $5.54 | 93,800 | — | — |
| 2000-05-22 | $5.53 | $5.60 | 128,200 | — | — |
| 2000-05-19 | $5.63 | $5.69 | 36,600 | — | — |
| 2000-05-18 | $5.56 | $5.63 | 122,000 | — | — |
| 2000-05-17 | $5.50 | $5.57 | 141,400 | — | — |
| 2000-05-16 | $5.97 | $6.04 | 56,600 | — | — |
| 2000-05-15 | $6.00 | $6.07 | 217,200 | — | — |
| 2000-05-12 | $5.81 | $5.88 | 129,400 | — | — |
| 2000-05-11 | $6.06 | $6.14 | 156,600 | — | — |
| 2000-05-10 | $6.03 | $6.10 | 173,400 | — | — |
| 2000-05-09 | $6.00 | $6.07 | 103,200 | — | — |
| 2000-05-08 | $6.00 | $6.07 | 137,800 | — | — |
| 2000-05-05 | $6.28 | $6.35 | 53,200 | — | — |
| 2000-05-04 | $6.25 | $6.32 | 147,400 | — | — |
| 2000-05-03 | $5.94 | $6.01 | 75,800 | — | — |
| 2000-05-02 | $5.84 | $5.91 | 170,800 | — | — |
| 2000-05-01 | $5.94 | $6.01 | 74,000 | — | — |
| 2000-04-28 | $5.66 | $5.72 | 265,800 | — | — |
| 2000-04-27 | $5.47 | $5.53 | 265,400 | — | — |
| 2000-04-26 | $5.66 | $5.72 | 49,200 | — | — |
| 2000-04-25 | $5.78 | $5.85 | 218,600 | — | — |
| 2000-04-24 | $5.44 | $5.50 | 314,600 | — | — |
| 2000-04-20 | $5.34 | $5.41 | 350,800 | — | — |
| 2000-04-19 | $6.00 | $6.07 | 401,800 | — | — |
| 2000-04-18 | $6.13 | $6.20 | 177,000 | — | — |
| 2000-04-17 | $5.78 | $5.85 | 128,200 | — | — |
| 2000-04-14 | $5.59 | $5.66 | 270,800 | — | — |
| 2000-04-13 | $5.53 | $5.59 | 178,800 | — | — |
| 2000-04-12 | $5.72 | $5.78 | 280,200 | — | — |
| 2000-04-11 | $5.41 | $5.47 | 235,800 | — | — |
| 2000-04-10 | $5.31 | $5.37 | 328,000 | — | — |
| 2000-04-07 | $5.66 | $5.72 | 155,400 | — | — |
| 2000-04-06 | $5.50 | $5.56 | 84,800 | — | — |
| 2000-04-05 | $5.47 | $5.53 | 131,600 | — | — |
| 2000-04-04 | $5.44 | $5.50 | 195,200 | — | — |
| 2000-04-03 | $5.63 | $5.69 | 147,800 | — | — |
| 2000-03-31 | $5.31 | $5.37 | 374,400 | — | — |
| 2000-03-30 | $5.31 | $5.37 | 150,200 | — | — |
| 2000-03-29 | $5.16 | $5.22 | 92,800 | — | — |
| 2000-03-28 | $5.13 | $5.18 | 144,000 | — | — |
| 2000-03-27 | $5.19 | $5.25 | 110,000 | — | — |
| 2000-03-24 | $5.16 | $5.22 | 367,200 | — | — |
| 2000-03-23 | $5.09 | $5.15 | 500,000 | — | — |
| 2000-03-22 | $5.25 | $5.31 | 682,600 | — | — |
| 2000-03-21 | $5.25 | $5.31 | 162,200 | — | — |
| 2000-03-20 | $5.34 | $5.41 | 97,800 | — | — |
| 2000-03-17 | $5.50 | $5.56 | 112,800 | — | — |
| 2000-03-16 | $5.75 | $5.82 | 196,600 | — | — |
| 2000-03-15 | $5.47 | $5.53 | 450,400 | — | — |
| 2000-03-14 | $4.97 | $5.03 | 501,000 | — | — |
| 2000-03-13 | $4.66 | $4.71 | 237,000 | — | — |
| 2000-03-10 | $4.56 | $4.61 | 397,800 | — | — |
| 2000-03-09 | $4.63 | $4.68 | 1,103,200 | — | — |
| 2000-03-08 | $4.44 | $4.49 | 538,000 | — | — |
| 2000-03-07 | $4.44 | $4.49 | 883,400 | — | — |
| 2000-03-06 | $4.41 | $4.46 | 565,000 | — | — |
| 2000-03-03 | $4.81 | $4.87 | 229,800 | — | — |
| 2000-03-02 | $4.88 | $4.93 | 307,800 | — | — |
| 2000-03-01 | $4.88 | $4.93 | 406,200 | — | — |
| 2000-02-29 | $4.75 | $4.80 | 607,200 | — | — |
| 2000-02-28 | $4.66 | $4.71 | 655,200 | — | — |
| 2000-02-25 | $4.75 | $4.80 | 1,106,800 | — | — |
| 2000-02-24 | $5.25 | $5.31 | 247,800 | — | — |
| 2000-02-23 | $5.47 | $5.53 | 168,200 | — | — |
| 2000-02-22 | $5.59 | $5.66 | 129,600 | — | — |
| 2000-02-18 | $5.63 | $5.69 | 368,000 | — | — |
| 2000-02-17 | $5.75 | $5.82 | 296,800 | — | — |
| 2000-02-16 | $5.69 | $5.75 | 376,800 | — | — |
| 2000-02-15 | $5.78 | $5.85 | 231,400 | — | — |
| 2000-02-14 | $6.22 | $6.29 | 194,000 | — | — |
| 2000-02-11 | $6.44 | $6.51 | 138,400 | — | — |
| 2000-02-10 | $6.31 | $6.38 | 130,400 | — | — |
| 2000-02-09 | $5.94 | $6.00 | 276,200 | — | — |
| 2000-02-08 | $5.81 | $5.87 | 170,800 | — | — |
| 2000-02-07 | $5.88 | $5.94 | 123,000 | — | — |
| 2000-02-04 | $5.78 | $5.84 | 411,400 | — | — |
| 2000-02-03 | $5.75 | $5.81 | 196,200 | — | — |
| 2000-02-02 | $5.72 | $5.78 | 182,600 | — | — |
| 2000-02-01 | $5.56 | $5.62 | 290,200 | — | — |
| 2000-01-31 | $5.56 | $5.62 | 303,400 | — | — |
| 2000-01-28 | $5.66 | $5.72 | 98,400 | — | — |
| 2000-01-27 | $5.78 | $5.84 | 272,400 | — | — |
| 2000-01-26 | $5.88 | $5.94 | 521,200 | — | — |
| 2000-01-25 | $6.22 | $6.29 | 654,000 | — | — |
| 2000-01-24 | $6.78 | $6.85 | 258,200 | — | — |
| 2000-01-21 | $6.91 | $6.98 | 767,600 | — | — |
| 2000-01-20 | $7.00 | $7.07 | 525,800 | — | — |
| 2000-01-19 | $7.00 | $7.07 | 261,800 | — | — |
| 2000-01-18 | $6.88 | $6.95 | 431,800 | — | — |
| 2000-01-14 | $6.91 | $6.98 | 755,000 | — | — |
| 2000-01-13 | $7.31 | $7.39 | 95,600 | — | — |
| 2000-01-12 | $7.25 | $7.33 | 219,600 | — | — |
| 2000-01-11 | $7.66 | $7.74 | 318,000 | — | — |
| 2000-01-10 | $7.88 | $7.96 | 337,000 | — | — |
| 2000-01-07 | $7.78 | $7.86 | 231,400 | — | — |
| 2000-01-06 | $8.09 | $8.18 | 199,000 | — | — |
| 2000-01-05 | $8.44 | $8.53 | 304,800 | — | — |
| 2000-01-04 | $8.47 | $8.56 | 193,400 | — | — |
| 2000-01-03 | $8.59 | $8.69 | 181,400 | — | — |