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
- 1995-02-24 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 | $3.85 | $3.85 | 1,650,900 | — | — |
| 2000-12-28 | $3.99 | $3.99 | 1,407,900 | — | — |
| 2000-12-27 | $4.04 | $4.04 | 514,800 | — | — |
| 2000-12-26 | $4.15 | $4.15 | 540,300 | — | — |
| 2000-12-22 | $4.13 | $4.13 | 1,391,100 | — | — |
| 2000-12-21 | $4.40 | $4.40 | 1,653,300 | — | — |
| 2000-12-20 | $3.71 | $3.71 | 840,300 | — | — |
| 2000-12-19 | $4.08 | $4.08 | 803,100 | — | — |
| 2000-12-18 | $4.38 | $4.38 | 533,700 | — | — |
| 2000-12-15 | $4.81 | $4.81 | 1,302,900 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 570,300 | — | — |
| 2000-12-13 | $4.90 | $4.90 | 397,200 | — | — |
| 2000-12-12 | $5.19 | $5.19 | 187,800 | — | — |
| 2000-12-11 | $5.29 | $5.29 | 1,161,300 | — | — |
| 2000-12-08 | $5.27 | $5.27 | 613,800 | — | — |
| 2000-12-07 | $5.02 | $5.02 | 458,100 | — | — |
| 2000-12-06 | $5.08 | $5.08 | 603,000 | — | — |
| 2000-12-05 | $5.08 | $5.08 | 382,500 | — | — |
| 2000-12-04 | $4.69 | $4.69 | 294,600 | — | — |
| 2000-12-01 | $4.81 | $4.81 | 495,300 | — | — |
| 2000-11-30 | $4.63 | $4.63 | 620,700 | — | — |
| 2000-11-29 | $4.75 | $4.75 | 526,200 | — | — |
| 2000-11-28 | $5.49 | $5.49 | 1,413,000 | — | — |
| 2000-11-27 | $4.54 | $4.54 | 495,600 | — | — |
| 2000-11-24 | $4.88 | $4.88 | 229,800 | — | — |
| 2000-11-22 | $4.81 | $4.81 | 757,200 | — | — |
| 2000-11-21 | $4.83 | $4.83 | 907,500 | — | — |
| 2000-11-20 | $4.96 | $4.96 | 192,300 | — | — |
| 2000-11-17 | $4.96 | $4.96 | 232,800 | — | — |
| 2000-11-16 | $4.98 | $4.98 | 520,500 | — | — |
| 2000-11-15 | $5.04 | $5.04 | 443,100 | — | — |
| 2000-11-14 | $4.85 | $4.85 | 1,152,600 | — | — |
| 2000-11-13 | $4.90 | $4.90 | 1,000,200 | — | — |
| 2000-11-10 | $4.63 | $4.63 | 561,900 | — | — |
| 2000-11-09 | $4.96 | $4.96 | 283,200 | — | — |
| 2000-11-08 | $4.98 | $4.98 | 675,300 | — | — |
| 2000-11-07 | $5.08 | $5.08 | 748,200 | — | — |
| 2000-11-06 | $5.04 | $5.04 | 1,096,800 | — | — |
| 2000-11-03 | $5.00 | $5.00 | 963,000 | — | — |
| 2000-11-02 | $5.23 | $5.23 | 738,300 | — | — |
| 2000-11-01 | $4.81 | $4.81 | 936,000 | — | — |
| 2000-10-31 | $4.50 | $4.50 | 451,800 | — | — |
| 2000-10-30 | $4.42 | $4.42 | 2,075,400 | — | — |
| 2000-10-27 | $4.23 | $4.23 | 1,308,300 | — | — |
| 2000-10-26 | $5.00 | $5.00 | 880,800 | — | — |
| 2000-10-25 | $5.38 | $5.37 | 360,600 | — | — |
| 2000-10-24 | $5.38 | $5.37 | 628,500 | — | — |
| 2000-10-23 | $5.19 | $5.19 | 448,200 | — | — |
| 2000-10-20 | $5.46 | $5.46 | 633,900 | — | — |
| 2000-10-19 | $4.83 | $4.83 | 217,800 | — | — |
| 2000-10-18 | $4.56 | $4.56 | 397,800 | — | — |
| 2000-10-17 | $4.38 | $4.38 | 321,300 | — | — |
| 2000-10-16 | $4.52 | $4.52 | 1,178,100 | — | — |
| 2000-10-13 | $5.25 | $5.25 | 1,277,400 | — | — |
| 2000-10-12 | $4.29 | $4.29 | 215,100 | — | — |
| 2000-10-11 | $4.33 | $4.33 | 455,700 | — | — |
| 2000-10-10 | $4.33 | $4.33 | 314,100 | — | — |
| 2000-10-09 | $4.73 | $4.73 | 394,200 | — | — |
| 2000-10-06 | $4.42 | $4.42 | 544,800 | — | — |
| 2000-10-05 | $4.63 | $4.63 | 204,300 | — | — |
| 2000-10-04 | $4.65 | $4.65 | 479,700 | — | — |
| 2000-10-03 | $4.63 | $4.63 | 357,900 | — | — |
| 2000-10-02 | $4.92 | $4.92 | 428,100 | — | — |
| 2000-09-29 | $5.42 | $5.42 | 699,300 | — | — |
| 2000-09-28 | $5.67 | $5.67 | 600,000 | — | — |
| 2000-09-27 | $5.25 | $5.25 | 356,100 | — | — |
| 2000-09-26 | $5.25 | $5.25 | 897,900 | — | — |
| 2000-09-25 | $5.32 | $5.32 | 304,500 | — | — |
| 2000-09-22 | $5.17 | $5.17 | 518,700 | — | — |
| 2000-09-21 | $5.00 | $5.00 | 834,000 | — | — |
| 2000-09-20 | $5.17 | $5.17 | 300,600 | — | — |
| 2000-09-19 | $5.25 | $5.25 | 1,770,900 | — | — |
| 2000-09-18 | $5.25 | $5.25 | 708,300 | — | — |
| 2000-09-15 | $5.40 | $5.40 | 486,300 | — | — |
| 2000-09-14 | $5.75 | $5.75 | 1,141,800 | — | — |
| 2000-09-13 | $5.32 | $5.32 | 1,657,800 | — | — |
| 2000-09-12 | $5.90 | $5.90 | 225,000 | — | — |
| 2000-09-11 | $5.96 | $5.96 | 751,800 | — | — |
| 2000-09-08 | $6.06 | $6.06 | 1,275,600 | — | — |
| 2000-09-07 | $5.90 | $5.90 | 730,200 | — | — |
| 2000-09-06 | $6.10 | $6.10 | 384,600 | — | — |
| 2000-09-05 | $6.21 | $6.21 | 1,863,300 | — | — |
| 2000-09-01 | $6.19 | $6.19 | 345,000 | — | — |
| 2000-08-31 | $6.13 | $6.13 | 395,700 | — | — |
| 2000-08-30 | $6.29 | $6.29 | 191,100 | — | — |
| 2000-08-29 | $6.23 | $6.23 | 267,000 | — | — |
| 2000-08-28 | $6.24 | $6.24 | 360,300 | — | — |
| 2000-08-25 | $6.10 | $6.10 | 805,500 | — | — |
| 2000-08-24 | $5.98 | $5.98 | 601,200 | — | — |
| 2000-08-23 | $5.85 | $5.85 | 199,800 | — | — |
| 2000-08-22 | $5.83 | $5.83 | 505,200 | — | — |
| 2000-08-21 | $5.98 | $5.98 | 336,000 | — | — |
| 2000-08-18 | $6.17 | $6.17 | 528,900 | — | — |
| 2000-08-17 | $6.27 | $6.27 | 187,500 | — | — |
| 2000-08-16 | $6.33 | $6.33 | 1,484,400 | — | — |
| 2000-08-15 | $6.46 | $6.46 | 1,109,700 | — | — |
| 2000-08-14 | $6.21 | $6.21 | 520,800 | — | — |
| 2000-08-11 | $6.15 | $6.15 | 238,800 | — | — |
| 2000-08-10 | $5.92 | $5.92 | 120,000 | — | — |
| 2000-08-09 | $6.13 | $6.13 | 156,000 | — | — |
| 2000-08-08 | $6.23 | $6.23 | 192,000 | — | — |
| 2000-08-07 | $6.21 | $6.21 | 150,600 | — | — |
| 2000-08-04 | $6.13 | $6.13 | 617,100 | — | — |
| 2000-08-03 | $6.15 | $6.15 | 411,000 | — | — |
| 2000-08-02 | $6.15 | $6.15 | 316,200 | — | — |
| 2000-08-01 | $5.96 | $5.96 | 188,400 | — | — |
| 2000-07-31 | $5.90 | $5.90 | 535,200 | — | — |
| 2000-07-28 | $5.81 | $5.81 | 287,100 | — | — |
| 2000-07-27 | $6.23 | $6.23 | 351,300 | — | — |
| 2000-07-26 | $6.23 | $6.23 | 445,800 | — | — |
| 2000-07-25 | $6.08 | $6.08 | 622,500 | — | — |
| 2000-07-24 | $6.54 | $6.54 | 1,529,100 | — | — |
| 2000-07-21 | $6.50 | $6.50 | 584,400 | — | — |
| 2000-07-20 | $6.25 | $6.25 | 711,600 | — | — |
| 2000-07-19 | $6.04 | $6.04 | 954,900 | — | — |
| 2000-07-18 | $6.58 | $6.58 | 465,900 | — | — |
| 2000-07-17 | $6.60 | $6.60 | 1,103,700 | — | — |
| 2000-07-14 | $7.35 | $7.35 | 2,255,400 | — | — |
| 2000-07-13 | $6.79 | $6.79 | 3,227,700 | — | — |
| 2000-07-12 | $6.08 | $6.08 | 892,200 | — | — |
| 2000-07-11 | $5.73 | $5.73 | 769,500 | — | — |
| 2000-07-10 | $5.69 | $5.69 | 775,800 | — | — |
| 2000-07-07 | $5.77 | $5.77 | 523,800 | — | — |
| 2000-07-06 | $5.44 | $5.44 | 872,700 | — | — |
| 2000-07-05 | $5.38 | $5.37 | 859,500 | — | — |
| 2000-07-03 | $5.63 | $5.63 | 384,900 | — | — |
| 2000-06-30 | $5.71 | $5.71 | 993,300 | — | — |
| 2000-06-29 | $5.38 | $5.37 | 311,100 | — | — |
| 2000-06-28 | $5.65 | $5.65 | 940,200 | — | — |
| 2000-06-27 | $5.65 | $5.65 | 1,014,600 | — | — |
| 2000-06-26 | $5.79 | $5.79 | 499,500 | — | — |
| 2000-06-23 | $5.71 | $5.71 | 1,127,100 | — | — |
| 2000-06-22 | $5.63 | $5.63 | 240,600 | — | — |
| 2000-06-21 | $5.79 | $5.79 | 258,600 | — | — |
| 2000-06-20 | $5.83 | $5.83 | 741,000 | — | — |
| 2000-06-19 | $5.69 | $5.69 | 829,800 | — | — |
| 2000-06-16 | $5.69 | $5.69 | 1,407,600 | — | — |
| 2000-06-15 | $5.63 | $5.63 | 1,684,800 | — | — |
| 2000-06-14 | $5.65 | $5.65 | 613,200 | — | — |
| 2000-06-13 | $5.65 | $5.65 | 1,130,400 | — | — |
| 2000-06-12 | $5.65 | $5.65 | 1,611,900 | — | — |
| 2000-06-09 | $6.06 | $6.06 | 3,620,700 | — | — |
| 2000-06-08 | $5.15 | $5.15 | 1,509,300 | — | — |
| 2000-06-07 | $4.92 | $4.92 | 2,145,000 | — | — |
| 2000-06-06 | $4.67 | $4.67 | 746,400 | — | — |
| 2000-06-05 | $4.75 | $4.75 | 1,879,500 | — | — |
| 2000-06-02 | $4.58 | $4.58 | 2,958,900 | — | — |
| 2000-06-01 | $4.44 | $4.44 | 1,363,500 | — | — |
| 2000-05-31 | $4.04 | $4.04 | 980,100 | — | — |
| 2000-05-30 | $4.02 | $4.02 | 1,442,400 | — | — |
| 2000-05-26 | $3.88 | $3.88 | 1,788,900 | — | — |
| 2000-05-25 | $4.25 | $4.25 | 1,328,100 | — | — |
| 2000-05-24 | $4.38 | $4.38 | 4,582,200 | — | — |
| 2000-05-23 | $4.67 | $4.67 | 1,854,300 | — | — |
| 2000-05-22 | $4.52 | $4.52 | 1,030,200 | — | — |
| 2000-05-19 | $4.63 | $4.63 | 1,487,400 | — | — |
| 2000-05-18 | $4.79 | $4.79 | 490,200 | — | — |
| 2000-05-17 | $4.98 | $4.98 | 1,906,200 | — | — |
| 2000-05-16 | $5.00 | $5.00 | 1,296,900 | — | — |
| 2000-05-15 | $4.94 | $4.94 | 3,051,300 | — | — |
| 2000-05-12 | $5.10 | $5.10 | 594,300 | — | — |
| 2000-05-11 | $5.31 | $5.31 | 1,232,700 | — | — |
| 2000-05-10 | $5.31 | $5.31 | 1,117,500 | — | — |
| 2000-05-09 | $5.48 | $5.48 | 1,030,200 | — | — |
| 2000-05-08 | $5.60 | $5.60 | 1,543,800 | — | — |
| 2000-05-05 | $5.58 | $5.58 | 745,800 | — | — |
| 2000-05-04 | $5.65 | $5.65 | 2,010,300 | — | — |
| 2000-05-03 | $5.23 | $5.23 | 2,705,400 | — | — |
| 2000-05-02 | $5.54 | $5.54 | 3,639,300 | — | — |
| 2000-05-01 | $5.65 | $5.65 | 5,676,600 | — | — |
| 2000-04-28 | $5.44 | $5.44 | 7,946,100 | — | — |
| 2000-04-27 | $5.04 | $5.04 | 11,316,000 | — | — |
| 2000-04-26 | $4.44 | $4.44 | 34,236,000 | — | — |
| 2000-04-25 | $8.33 | $8.33 | 1,431,000 | — | — |
| 2000-04-24 | $8.06 | $8.06 | 1,813,200 | — | — |
| 2000-04-20 | $8.38 | $8.38 | 947,100 | — | — |
| 2000-04-19 | $8.63 | $8.63 | 787,200 | — | — |
| 2000-04-18 | $8.50 | $8.50 | 1,809,900 | — | — |
| 2000-04-17 | $7.67 | $7.67 | 851,100 | — | — |
| 2000-04-14 | $7.58 | $7.58 | 1,574,700 | — | — |
| 2000-04-13 | $8.21 | $8.21 | 998,400 | — | — |
| 2000-04-12 | $8.48 | $8.48 | 727,200 | — | — |
| 2000-04-11 | $8.88 | $8.88 | 962,100 | — | — |
| 2000-04-10 | $8.48 | $8.48 | 1,434,000 | — | — |
| 2000-04-07 | $9.40 | $9.40 | 2,874,900 | — | — |
| 2000-04-06 | $9.38 | $9.38 | 1,705,200 | — | — |
| 2000-04-05 | $9.15 | $9.15 | 2,259,300 | — | — |
| 2000-04-04 | $8.83 | $8.83 | 2,063,700 | — | — |
| 2000-04-03 | $9.15 | $9.15 | 1,306,800 | — | — |
| 2000-03-31 | $9.63 | $9.63 | 2,403,900 | — | — |
| 2000-03-30 | $9.27 | $9.27 | 1,524,600 | — | — |
| 2000-03-29 | $9.10 | $9.10 | 1,597,200 | — | — |
| 2000-03-28 | $9.17 | $9.17 | 815,400 | — | — |
| 2000-03-27 | $9.38 | $9.38 | 1,706,700 | — | — |
| 2000-03-24 | $9.90 | $9.90 | 2,037,000 | — | — |
| 2000-03-23 | $10.29 | $10.29 | 1,242,900 | — | — |
| 2000-03-22 | $10.60 | $10.60 | 2,420,700 | — | — |
| 2000-03-21 | $9.81 | $9.81 | 2,494,200 | — | — |
| 2000-03-20 | $10.08 | $10.08 | 1,663,800 | — | — |
| 2000-03-17 | $11.33 | $11.33 | 1,608,900 | — | — |
| 2000-03-16 | $10.85 | $10.85 | 2,756,700 | — | — |
| 2000-03-15 | $10.02 | $10.02 | 2,262,600 | — | — |
| 2000-03-14 | $10.92 | $10.92 | 1,954,500 | — | — |
| 2000-03-13 | $10.77 | $10.77 | 1,905,600 | — | — |
| 2000-03-10 | $11.96 | $11.96 | 1,719,000 | — | — |
| 2000-03-09 | $13.04 | $13.04 | 1,260,600 | — | — |
| 2000-03-08 | $12.67 | $12.67 | 3,645,900 | — | — |
| 2000-03-07 | $13.38 | $13.38 | 3,372,000 | — | — |
| 2000-03-06 | $13.65 | $13.65 | 1,528,800 | — | — |
| 2000-03-03 | $14.23 | $14.23 | 2,018,400 | — | — |
| 2000-03-02 | $14.48 | $14.48 | 1,912,200 | — | — |
| 2000-03-01 | $15.35 | $15.35 | 5,983,800 | — | — |
| 2000-02-29 | $15.04 | $15.04 | 6,858,600 | — | — |
| 2000-02-28 | $13.27 | $13.27 | 4,527,600 | — | — |
| 2000-02-25 | $13.21 | $13.21 | 5,767,800 | — | — |
| 2000-02-24 | $13.29 | $13.29 | 33,636,600 | — | — |
| 2000-02-23 | $9.25 | $9.25 | 2,372,700 | — | — |
| 2000-02-22 | $8.67 | $8.67 | 3,626,400 | — | — |
| 2000-02-18 | $9.96 | $9.96 | 8,315,700 | — | — |
| 2000-02-17 | $9.33 | $9.33 | 12,286,200 | — | — |
| 2000-02-16 | $7.77 | $7.77 | 2,726,700 | — | — |
| 2000-02-15 | $7.63 | $7.63 | 2,394,000 | — | — |
| 2000-02-14 | $7.71 | $7.71 | 2,977,200 | — | — |
| 2000-02-11 | $7.40 | $7.40 | 3,960,600 | — | — |
| 2000-02-10 | $8.27 | $8.27 | 1,881,900 | — | — |
| 2000-02-09 | $8.50 | $8.50 | 5,347,200 | — | — |
| 2000-02-08 | $8.08 | $8.08 | 3,111,300 | — | — |
| 2000-02-07 | $7.67 | $7.67 | 1,428,900 | — | — |
| 2000-02-04 | $7.35 | $7.35 | 1,095,900 | — | — |
| 2000-02-03 | $7.46 | $7.46 | 1,821,000 | — | — |
| 2000-02-02 | $7.19 | $7.19 | 1,748,700 | — | — |
| 2000-02-01 | $7.40 | $7.40 | 1,637,100 | — | — |
| 2000-01-31 | $7.17 | $7.17 | 2,073,000 | — | — |
| 2000-01-28 | $7.13 | $7.12 | 2,541,000 | — | — |
| 2000-01-27 | $7.29 | $7.29 | 1,847,700 | — | — |
| 2000-01-26 | $7.29 | $7.29 | 2,370,600 | — | — |
| 2000-01-25 | $7.65 | $7.65 | 2,370,900 | — | — |
| 2000-01-24 | $7.92 | $7.92 | 2,319,900 | — | — |
| 2000-01-21 | $8.27 | $8.27 | 11,151,600 | — | — |
| 2000-01-20 | $8.96 | $8.96 | 2,309,400 | — | — |
| 2000-01-19 | $9.77 | $9.77 | 5,184,600 | — | — |
| 2000-01-18 | $9.06 | $9.06 | 4,053,900 | — | — |
| 2000-01-14 | $8.54 | $8.54 | 3,642,000 | — | — |
| 2000-01-13 | $8.23 | $8.23 | 2,906,400 | — | — |
| 2000-01-12 | $7.98 | $7.98 | 2,915,100 | — | — |
| 2000-01-11 | $8.02 | $8.02 | 2,459,400 | — | — |
| 2000-01-10 | $8.19 | $8.19 | 4,111,500 | — | — |
| 2000-01-07 | $7.81 | $7.81 | 3,169,800 | — | — |
| 2000-01-06 | $7.98 | $7.98 | 2,390,400 | — | — |
| 2000-01-05 | $8.06 | $8.06 | 2,554,200 | — | — |
| 2000-01-04 | $8.33 | $8.33 | 2,669,400 | — | — |
| 2000-01-03 | $8.94 | $8.94 | 1,335,300 | — | — |