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
- 1994-04-04 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 | $7.46 | $9.50 | 190,200 | — | — |
| 2000-12-28 | $7.38 | $9.40 | 150,000 | — | — |
| 2000-12-27 | $7.32 | $9.33 | 190,800 | — | — |
| 2000-12-26 | $7.20 | $9.17 | 119,400 | — | — |
| 2000-12-22 | $7.19 | $9.16 | 230,400 | — | — |
| 2000-12-21 | $7.00 | $8.92 | 87,000 | — | — |
| 2000-12-20 | $6.69 | $8.52 | 175,200 | — | — |
| 2000-12-19 | $6.80 | $8.67 | 253,800 | — | — |
| 2000-12-18 | $6.50 | $8.28 | 269,400 | — | — |
| 2000-12-15 | $6.51 | $8.30 | 456,600 | — | — |
| 2000-12-14 | $6.61 | $8.43 | 11,400 | — | — |
| 2000-12-13 | $6.68 | $8.51 | 100,200 | — | — |
| 2000-12-12 | $6.60 | $8.42 | 167,400 | — | — |
| 2000-12-11 | $6.60 | $8.42 | 138,000 | — | — |
| 2000-12-08 | $6.56 | $8.36 | 250,800 | — | — |
| 2000-12-07 | $6.58 | $8.39 | 55,800 | — | — |
| 2000-12-06 | $6.55 | $8.35 | 243,600 | — | — |
| 2000-12-05 | $6.67 | $8.50 | 126,000 | — | — |
| 2000-12-04 | $6.25 | $7.96 | 346,200 | — | — |
| 2000-12-01 | $6.38 | $8.12 | 131,400 | — | — |
| 2000-11-30 | $6.30 | $8.03 | 267,000 | — | — |
| 2000-11-29 | $6.47 | $8.24 | 199,200 | — | — |
| 2000-11-28 | $6.46 | $8.23 | 486,600 | — | — |
| 2000-11-27 | $6.63 | $8.44 | 304,800 | — | — |
| 2000-11-24 | $6.81 | $8.68 | 174,000 | — | — |
| 2000-11-22 | $6.81 | $8.68 | 347,400 | — | — |
| 2000-11-21 | $6.97 | $8.88 | 480,600 | — | — |
| 2000-11-20 | $7.15 | $9.11 | 502,800 | — | — |
| 2000-11-17 | $7.17 | $9.13 | 267,600 | — | — |
| 2000-11-16 | $7.15 | $9.11 | 306,600 | — | — |
| 2000-11-15 | $6.98 | $8.89 | 649,800 | — | — |
| 2000-11-14 | $6.77 | $8.58 | 305,400 | — | — |
| 2000-11-13 | $6.63 | $8.39 | 192,000 | — | — |
| 2000-11-10 | $6.73 | $8.53 | 49,200 | — | — |
| 2000-11-09 | $6.74 | $8.54 | 543,000 | — | — |
| 2000-11-08 | $6.81 | $8.63 | 398,400 | — | — |
| 2000-11-07 | $6.63 | $8.39 | 496,800 | — | — |
| 2000-11-06 | $6.76 | $8.57 | 858,600 | — | — |
| 2000-11-03 | $7.00 | $8.87 | 455,400 | — | — |
| 2000-11-02 | $7.43 | $9.42 | 133,800 | — | — |
| 2000-11-01 | $7.41 | $9.38 | 236,400 | — | — |
| 2000-10-31 | $7.46 | $9.46 | 340,800 | — | — |
| 2000-10-30 | $7.46 | $9.45 | 70,800 | — | — |
| 2000-10-27 | $7.58 | $9.60 | 57,000 | — | — |
| 2000-10-26 | $7.67 | $9.71 | 55,800 | — | — |
| 2000-10-25 | $7.74 | $9.81 | 240,000 | — | — |
| 2000-10-24 | $7.84 | $9.94 | 180,600 | — | — |
| 2000-10-23 | $7.73 | $9.79 | 139,200 | — | — |
| 2000-10-20 | $7.79 | $9.87 | 283,200 | — | — |
| 2000-10-19 | $7.70 | $9.76 | 352,800 | — | — |
| 2000-10-18 | $7.83 | $9.92 | 259,800 | — | — |
| 2000-10-17 | $7.54 | $9.55 | 216,600 | — | — |
| 2000-10-16 | $7.93 | $10.04 | 244,200 | — | — |
| 2000-10-13 | $7.92 | $10.03 | 399,600 | — | — |
| 2000-10-12 | $7.23 | $9.16 | 331,200 | — | — |
| 2000-10-11 | $7.33 | $9.29 | 415,800 | — | — |
| 2000-10-10 | $7.02 | $8.90 | 90,600 | — | — |
| 2000-10-09 | $7.18 | $9.09 | 86,400 | — | — |
| 2000-10-06 | $6.94 | $8.79 | 211,800 | — | — |
| 2000-10-05 | $7.35 | $9.32 | 135,000 | — | — |
| 2000-10-04 | $7.29 | $9.24 | 291,600 | — | — |
| 2000-10-03 | $7.38 | $9.35 | 201,600 | — | — |
| 2000-10-02 | $7.40 | $9.37 | 768,000 | — | — |
| 2000-09-29 | $7.43 | $9.41 | 645,000 | — | — |
| 2000-09-28 | $7.26 | $9.20 | 569,400 | — | — |
| 2000-09-27 | $7.24 | $9.17 | 257,400 | — | — |
| 2000-09-26 | $7.22 | $9.15 | 224,400 | — | — |
| 2000-09-25 | $7.19 | $9.11 | 281,400 | — | — |
| 2000-09-22 | $7.10 | $9.00 | 237,600 | — | — |
| 2000-09-21 | $7.05 | $8.93 | 613,200 | — | — |
| 2000-09-20 | $6.92 | $8.76 | 301,800 | — | — |
| 2000-09-19 | $7.03 | $8.90 | 180,000 | — | — |
| 2000-09-18 | $7.08 | $8.97 | 154,200 | — | — |
| 2000-09-15 | $7.00 | $8.87 | 446,400 | — | — |
| 2000-09-14 | $7.17 | $9.08 | 658,800 | — | — |
| 2000-09-13 | $7.06 | $8.95 | 500,400 | — | — |
| 2000-09-12 | $6.94 | $8.79 | 511,800 | — | — |
| 2000-09-11 | $6.92 | $8.76 | 322,200 | — | — |
| 2000-09-08 | $6.94 | $8.79 | 529,200 | — | — |
| 2000-09-07 | $7.38 | $9.34 | 655,800 | — | — |
| 2000-09-06 | $7.29 | $9.24 | 504,600 | — | — |
| 2000-09-05 | $7.15 | $9.05 | 357,000 | — | — |
| 2000-09-01 | $6.85 | $8.68 | 507,600 | — | — |
| 2000-08-31 | $6.60 | $8.37 | 526,800 | — | — |
| 2000-08-30 | $6.23 | $7.89 | 372,000 | — | — |
| 2000-08-29 | $5.83 | $7.39 | 465,000 | — | — |
| 2000-08-28 | $5.54 | $7.02 | 156,000 | — | — |
| 2000-08-25 | $5.52 | $6.99 | 96,600 | — | — |
| 2000-08-24 | $5.36 | $6.80 | 151,200 | — | — |
| 2000-08-23 | $5.48 | $6.94 | 191,400 | — | — |
| 2000-08-22 | $5.27 | $6.68 | 27,600 | — | — |
| 2000-08-21 | $5.24 | $6.64 | 664,800 | — | — |
| 2000-08-18 | $5.20 | $6.59 | 60,600 | — | — |
| 2000-08-17 | $5.25 | $6.65 | 94,800 | — | — |
| 2000-08-16 | $5.26 | $6.66 | 9,600 | — | — |
| 2000-08-15 | $5.21 | $6.55 | 5,400 | — | — |
| 2000-08-14 | $5.21 | $6.55 | 72,000 | — | — |
| 2000-08-11 | $5.17 | $6.50 | 67,200 | — | — |
| 2000-08-10 | $5.08 | $6.39 | 77,400 | — | — |
| 2000-08-09 | $5.08 | $6.39 | 42,000 | — | — |
| 2000-08-08 | $5.17 | $6.50 | 69,600 | — | — |
| 2000-08-07 | $5.15 | $6.47 | 48,000 | — | — |
| 2000-08-04 | $5.38 | $6.76 | 116,400 | — | — |
| 2000-08-03 | $5.67 | $7.13 | 100,200 | — | — |
| 2000-08-02 | $5.50 | $6.92 | 50,400 | — | — |
| 2000-08-01 | $5.50 | $6.92 | 457,800 | — | — |
| 2000-07-31 | $5.50 | $6.92 | 270,000 | — | — |
| 2000-07-28 | $5.23 | $6.58 | 83,400 | — | — |
| 2000-07-27 | $5.25 | $6.60 | 130,200 | — | — |
| 2000-07-26 | $5.13 | $6.44 | 108,600 | — | — |
| 2000-07-25 | $5.04 | $6.34 | 125,400 | — | — |
| 2000-07-24 | $5.13 | $6.44 | 114,600 | — | — |
| 2000-07-21 | $4.82 | $6.07 | 116,400 | — | — |
| 2000-07-20 | $4.64 | $5.83 | 27,600 | — | — |
| 2000-07-19 | $4.61 | $5.80 | 60,000 | — | — |
| 2000-07-18 | $4.54 | $5.71 | 98,400 | — | — |
| 2000-07-17 | $4.80 | $6.04 | 64,200 | — | — |
| 2000-07-14 | $4.56 | $5.74 | 60,000 | — | — |
| 2000-07-13 | $4.75 | $5.97 | 90,600 | — | — |
| 2000-07-12 | $4.98 | $6.26 | 247,800 | — | — |
| 2000-07-11 | $5.19 | $6.52 | 141,600 | — | — |
| 2000-07-10 | $5.25 | $6.60 | 289,200 | — | — |
| 2000-07-07 | $5.16 | $6.48 | 162,000 | — | — |
| 2000-07-06 | $5.04 | $6.34 | 261,600 | — | — |
| 2000-07-05 | $4.88 | $6.13 | 181,200 | — | — |
| 2000-07-03 | $4.71 | $5.92 | 4,800 | — | — |
| 2000-06-30 | $4.72 | $5.93 | 339,600 | — | — |
| 2000-06-29 | $4.52 | $5.69 | 115,800 | — | — |
| 2000-06-28 | $4.33 | $5.45 | 138,600 | — | — |
| 2000-06-27 | $4.21 | $5.29 | 116,400 | — | — |
| 2000-06-26 | $4.17 | $5.24 | 42,600 | — | — |
| 2000-06-23 | $4.17 | $5.24 | 118,800 | — | — |
| 2000-06-22 | $4.23 | $5.32 | 122,400 | — | — |
| 2000-06-21 | $4.17 | $5.24 | 221,400 | — | — |
| 2000-06-20 | $4.16 | $5.23 | 161,400 | — | — |
| 2000-06-19 | $4.24 | $5.33 | 12,000 | — | — |
| 2000-06-16 | $4.23 | $5.32 | 83,400 | — | — |
| 2000-06-15 | $4.17 | $5.24 | 132,000 | — | — |
| 2000-06-14 | $4.16 | $5.23 | 167,400 | — | — |
| 2000-06-13 | $4.20 | $5.28 | 146,400 | — | — |
| 2000-06-12 | $4.15 | $5.21 | 18,000 | — | — |
| 2000-06-09 | $4.17 | $5.25 | 51,000 | — | — |
| 2000-06-08 | $4.14 | $5.20 | 343,800 | — | — |
| 2000-06-07 | $4.01 | $5.04 | 76,200 | — | — |
| 2000-06-06 | $4.05 | $5.10 | 75,600 | — | — |
| 2000-06-05 | $4.06 | $5.11 | 213,000 | — | — |
| 2000-06-02 | $4.05 | $5.10 | 47,400 | — | — |
| 2000-06-01 | $4.05 | $5.10 | 191,400 | — | — |
| 2000-05-31 | $4.06 | $5.11 | 204,600 | — | — |
| 2000-05-30 | $4.06 | $5.11 | 3,600 | — | — |
| 2000-05-26 | $4.04 | $5.08 | 12,600 | — | — |
| 2000-05-25 | $4.04 | $5.08 | 28,800 | — | — |
| 2000-05-24 | $4.15 | $5.21 | 165,600 | — | — |
| 2000-05-23 | $4.00 | $5.03 | 111,600 | — | — |
| 2000-05-22 | $4.05 | $5.10 | 147,000 | — | — |
| 2000-05-19 | $4.04 | $5.08 | 37,800 | — | — |
| 2000-05-18 | $4.06 | $5.11 | 20,400 | — | — |
| 2000-05-17 | $4.05 | $5.10 | 243,600 | — | — |
| 2000-05-16 | $4.06 | $5.11 | 171,000 | — | — |
| 2000-05-15 | $3.99 | $5.02 | 19,800 | — | — |
| 2000-05-12 | $3.95 | $4.96 | 207,000 | — | — |
| 2000-05-11 | $3.95 | $4.96 | 20,400 | — | — |
| 2000-05-10 | $3.90 | $4.85 | 14,400 | — | — |
| 2000-05-09 | $3.96 | $4.93 | 118,200 | — | — |
| 2000-05-08 | $3.86 | $4.81 | 9,600 | — | — |
| 2000-05-05 | $3.86 | $4.81 | 44,400 | — | — |
| 2000-05-04 | $3.96 | $4.93 | 11,400 | — | — |
| 2000-05-03 | $3.95 | $4.92 | 204,000 | — | — |
| 2000-05-02 | $3.79 | $4.72 | 46,800 | — | — |
| 2000-05-01 | $3.86 | $4.81 | 60,600 | — | — |
| 2000-04-28 | $3.68 | $4.58 | 87,600 | — | — |
| 2000-04-27 | $3.68 | $4.58 | 59,400 | — | — |
| 2000-04-26 | $3.67 | $4.57 | 189,600 | — | — |
| 2000-04-25 | $3.70 | $4.60 | 306,600 | — | — |
| 2000-04-24 | $3.73 | $4.64 | 120,000 | — | — |
| 2000-04-20 | $3.71 | $4.62 | 120,000 | — | — |
| 2000-04-19 | $3.82 | $4.76 | 211,200 | — | — |
| 2000-04-18 | $3.85 | $4.80 | 72,600 | — | — |
| 2000-04-17 | $3.83 | $4.77 | 27,600 | — | — |
| 2000-04-14 | $3.83 | $4.77 | 18,000 | — | — |
| 2000-04-13 | $3.98 | $4.95 | 90,000 | — | — |
| 2000-04-12 | $3.96 | $4.93 | 51,000 | — | — |
| 2000-04-11 | $3.83 | $4.77 | 15,000 | — | — |
| 2000-04-10 | $3.77 | $4.69 | 135,600 | — | — |
| 2000-04-07 | $3.88 | $4.82 | 123,600 | — | — |
| 2000-04-06 | $3.84 | $4.79 | 278,400 | — | — |
| 2000-04-05 | $3.79 | $4.72 | 80,400 | — | — |
| 2000-04-04 | $3.72 | $4.63 | 52,200 | — | — |
| 2000-04-03 | $3.75 | $4.67 | 85,200 | — | — |
| 2000-03-31 | $3.83 | $4.77 | 666,000 | — | — |
| 2000-03-30 | $3.78 | $4.71 | 124,200 | — | — |
| 2000-03-29 | $3.76 | $4.68 | 63,000 | — | — |
| 2000-03-28 | $3.79 | $4.72 | 135,000 | — | — |
| 2000-03-27 | $3.83 | $4.77 | 174,000 | — | — |
| 2000-03-24 | $3.83 | $4.77 | 25,800 | — | — |
| 2000-03-23 | $3.78 | $4.71 | 81,000 | — | — |
| 2000-03-22 | $3.82 | $4.76 | 60,600 | — | — |
| 2000-03-21 | $3.80 | $4.73 | 119,400 | — | — |
| 2000-03-20 | $3.77 | $4.69 | 43,200 | — | — |
| 2000-03-17 | $3.80 | $4.73 | 95,400 | — | — |
| 2000-03-16 | $3.81 | $4.74 | 132,600 | — | — |
| 2000-03-15 | $3.83 | $4.77 | 166,800 | — | — |
| 2000-03-14 | $3.77 | $4.69 | 61,800 | — | — |
| 2000-03-13 | $3.90 | $4.85 | 41,400 | — | — |
| 2000-03-10 | $3.98 | $4.95 | 277,800 | — | — |
| 2000-03-09 | $3.94 | $4.90 | 55,200 | — | — |
| 2000-03-08 | $3.92 | $4.88 | 133,200 | — | — |
| 2000-03-07 | $3.91 | $4.86 | 121,800 | — | — |
| 2000-03-06 | $3.98 | $4.95 | 74,400 | — | — |
| 2000-03-03 | $4.00 | $4.98 | 321,000 | — | — |
| 2000-03-02 | $3.91 | $4.86 | 210,600 | — | — |
| 2000-03-01 | $3.92 | $4.88 | 155,400 | — | — |
| 2000-02-29 | $3.83 | $4.77 | 59,400 | — | — |
| 2000-02-28 | $3.73 | $4.65 | 10,200 | — | — |
| 2000-02-25 | $3.73 | $4.64 | 32,400 | — | — |
| 2000-02-24 | $3.82 | $4.76 | 78,000 | — | — |
| 2000-02-23 | $3.77 | $4.69 | 34,800 | — | — |
| 2000-02-22 | $3.82 | $4.76 | 88,800 | — | — |
| 2000-02-18 | $3.75 | $4.67 | 98,400 | — | — |
| 2000-02-17 | $3.73 | $4.64 | 297,000 | — | — |
| 2000-02-16 | $3.78 | $4.71 | 38,400 | — | — |
| 2000-02-15 | $3.83 | $4.77 | 236,400 | — | — |
| 2000-02-14 | $3.78 | $4.71 | 54,600 | — | — |
| 2000-02-11 | $3.85 | $4.80 | 69,600 | — | — |
| 2000-02-10 | $3.88 | $4.82 | 142,200 | — | — |
| 2000-02-09 | $3.85 | $4.75 | 301,800 | — | — |
| 2000-02-08 | $3.90 | $4.80 | 270,000 | — | — |
| 2000-02-07 | $3.90 | $4.80 | 66,000 | — | — |
| 2000-02-04 | $3.85 | $4.75 | 135,000 | — | — |
| 2000-02-03 | $3.91 | $4.81 | 168,600 | — | — |
| 2000-02-02 | $3.83 | $4.72 | 43,200 | — | — |
| 2000-02-01 | $3.79 | $4.67 | 29,400 | — | — |
| 2000-01-31 | $3.84 | $4.74 | 189,000 | — | — |
| 2000-01-28 | $3.92 | $4.83 | 2,400 | — | — |
| 2000-01-27 | $3.92 | $4.83 | 68,400 | — | — |
| 2000-01-26 | $3.92 | $4.83 | 20,400 | — | — |
| 2000-01-25 | $3.83 | $4.72 | 115,200 | — | — |
| 2000-01-24 | $3.85 | $4.75 | 162,600 | — | — |
| 2000-01-21 | $3.91 | $4.82 | 225,600 | — | — |
| 2000-01-20 | $3.98 | $4.90 | 94,800 | — | — |
| 2000-01-19 | $4.00 | $4.93 | 160,200 | — | — |
| 2000-01-18 | $4.09 | $5.05 | 289,800 | — | — |
| 2000-01-14 | $4.31 | $5.32 | 175,200 | — | — |
| 2000-01-13 | $4.23 | $5.21 | 29,400 | — | — |
| 2000-01-12 | $4.15 | $5.11 | 66,000 | — | — |
| 2000-01-11 | $4.09 | $5.05 | 78,600 | — | — |
| 2000-01-10 | $3.99 | $4.92 | 282,000 | — | — |
| 2000-01-07 | $4.25 | $5.24 | 83,400 | — | — |
| 2000-01-06 | $4.24 | $5.23 | 112,200 | — | — |
| 2000-01-05 | $4.29 | $5.29 | 209,400 | — | — |
| 2000-01-04 | $4.42 | $5.44 | 133,800 | — | — |
| 2000-01-03 | $4.40 | $5.42 | 153,600 | — | — |