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
- 1994-04-06 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 | $2.81 | $2.81 | 1,957 | — | — |
| 2000-12-28 | $2.81 | $2.81 | 963 | — | — |
| 2000-12-27 | $2.81 | $2.81 | 1,677 | — | — |
| 2000-12-26 | $2.34 | $2.34 | 3,027 | — | — |
| 2000-12-22 | $1.41 | $1.41 | 463 | — | — |
| 2000-12-21 | $1.41 | $1.41 | 3,183 | — | — |
| 2000-12-20 | $1.88 | $1.88 | 3,973 | — | — |
| 2000-12-19 | $1.88 | $1.88 | 360 | — | — |
| 2000-12-18 | $1.88 | $1.88 | 4,280 | — | — |
| 2000-12-15 | $2.34 | $2.34 | 637 | — | — |
| 2000-12-14 | $2.34 | $2.34 | 207 | — | — |
| 2000-12-13 | $2.34 | $2.34 | 547 | — | — |
| 2000-12-12 | $2.34 | $2.34 | 1,157 | — | — |
| 2000-12-11 | $2.34 | $2.34 | 290 | — | — |
| 2000-12-08 | $2.34 | $2.34 | 680 | — | — |
| 2000-12-07 | $2.34 | $2.34 | 1,433 | — | — |
| 2000-12-06 | $2.34 | $2.34 | 0 | — | — |
| 2000-12-05 | $2.34 | $2.34 | 4,663 | — | — |
| 2000-12-04 | $2.81 | $2.81 | 1,920 | — | — |
| 2000-12-01 | $3.75 | $3.75 | 197 | — | — |
| 2000-11-30 | $3.75 | $3.75 | 3,380 | — | — |
| 2000-11-29 | $3.75 | $3.75 | 40 | — | — |
| 2000-11-28 | $3.75 | $3.75 | 587 | — | — |
| 2000-11-27 | $4.69 | $4.69 | 1,100 | — | — |
| 2000-11-24 | $3.75 | $3.75 | 100 | — | — |
| 2000-11-22 | $4.22 | $4.22 | 1,583 | — | — |
| 2000-11-21 | $4.22 | $4.22 | 77 | — | — |
| 2000-11-20 | $4.69 | $4.69 | 100 | — | — |
| 2000-11-17 | $3.75 | $3.75 | 33 | — | — |
| 2000-11-16 | $3.75 | $3.75 | 0 | — | — |
| 2000-11-15 | $3.75 | $3.75 | 197 | — | — |
| 2000-11-14 | $5.63 | $5.62 | 33 | — | — |
| 2000-11-13 | $4.69 | $4.69 | 280 | — | — |
| 2000-11-10 | $4.69 | $4.69 | 17 | — | — |
| 2000-11-09 | $3.75 | $3.75 | 17 | — | — |
| 2000-11-08 | $6.09 | $6.09 | 0 | — | — |
| 2000-11-07 | $6.09 | $6.09 | 180 | — | — |
| 2000-11-06 | $3.75 | $3.75 | 257 | — | — |
| 2000-11-03 | $5.63 | $5.62 | 0 | — | — |
| 2000-11-02 | $5.63 | $5.62 | 913 | — | — |
| 2000-11-01 | $4.69 | $4.69 | 517 | — | — |
| 2000-10-31 | $4.69 | $4.69 | 1,840 | — | — |
| 2000-10-30 | $4.69 | $4.69 | 33 | — | — |
| 2000-10-27 | $3.75 | $3.75 | 263 | — | — |
| 2000-10-26 | $3.75 | $3.75 | 2,257 | — | — |
| 2000-10-25 | $5.63 | $5.62 | 60 | — | — |
| 2000-10-24 | $6.56 | $6.56 | 6,607 | — | — |
| 2000-10-23 | $7.50 | $7.50 | 207 | — | — |
| 2000-10-20 | $7.50 | $7.50 | 143 | — | — |
| 2000-10-19 | $8.44 | $8.44 | 1,000 | — | — |
| 2000-10-18 | $10.31 | $10.31 | 0 | — | — |
| 2000-10-17 | $10.31 | $10.31 | 450 | — | — |
| 2000-10-16 | $9.38 | $9.38 | 17 | — | — |
| 2000-10-13 | $12.19 | $12.19 | 167 | — | — |
| 2000-10-12 | $9.38 | $9.38 | 27 | — | — |
| 2000-10-11 | $12.19 | $12.19 | 40 | — | — |
| 2000-10-10 | $10.31 | $10.31 | 367 | — | — |
| 2000-10-09 | $10.31 | $10.31 | 120 | — | — |
| 2000-10-06 | $11.25 | $11.25 | 267 | — | — |
| 2000-10-05 | $10.31 | $10.31 | 530 | — | — |
| 2000-10-04 | $11.25 | $11.25 | 400 | — | — |
| 2000-10-03 | $11.25 | $11.25 | 900 | — | — |
| 2000-10-02 | $13.13 | $13.13 | 43 | — | — |
| 2000-09-29 | $13.13 | $13.13 | 207 | — | — |
| 2000-09-28 | $14.06 | $14.06 | 927 | — | — |
| 2000-09-27 | $15.00 | $15.00 | 817 | — | — |
| 2000-09-26 | $15.00 | $15.00 | 997 | — | — |
| 2000-09-25 | $13.13 | $13.13 | 1,007 | — | — |
| 2000-09-22 | $14.06 | $14.06 | 1,310 | — | — |
| 2000-09-21 | $11.25 | $11.25 | 47 | — | — |
| 2000-09-20 | $14.06 | $14.06 | 100 | — | — |
| 2000-09-19 | $15.47 | $15.47 | 333 | — | — |
| 2000-09-18 | $14.06 | $14.06 | 767 | — | — |
| 2000-09-15 | $15.00 | $15.00 | 373 | — | — |
| 2000-09-14 | $15.00 | $15.00 | 150 | — | — |
| 2000-09-13 | $15.00 | $15.00 | 733 | — | — |
| 2000-09-12 | $13.13 | $13.13 | 33 | — | — |
| 2000-09-11 | $13.13 | $13.13 | 613 | — | — |
| 2000-09-08 | $14.06 | $14.06 | 460 | — | — |
| 2000-09-07 | $15.47 | $15.47 | 900 | — | — |
| 2000-09-06 | $13.13 | $13.13 | 757 | — | — |
| 2000-09-05 | $13.13 | $13.13 | 747 | — | — |
| 2000-09-01 | $9.38 | $9.38 | 607 | — | — |
| 2000-08-31 | $9.38 | $9.38 | 770 | — | — |
| 2000-08-30 | $10.31 | $10.31 | 60 | — | — |
| 2000-08-29 | $11.25 | $11.25 | 3 | — | — |
| 2000-08-28 | $10.31 | $10.31 | 533 | — | — |
| 2000-08-25 | $11.25 | $11.25 | 47 | — | — |
| 2000-08-24 | $10.31 | $10.31 | 230 | — | — |
| 2000-08-23 | $11.25 | $11.25 | 360 | — | — |
| 2000-08-22 | $10.31 | $10.31 | 33 | — | — |
| 2000-08-21 | $9.38 | $9.38 | 67 | — | — |
| 2000-08-18 | $13.13 | $13.13 | 7 | — | — |
| 2000-08-17 | $9.38 | $9.38 | 10 | — | — |
| 2000-08-16 | $9.38 | $9.38 | 33 | — | — |
| 2000-08-15 | $9.38 | $9.38 | 83 | — | — |
| 2000-08-14 | $15.00 | $15.00 | 180 | — | — |
| 2000-08-11 | $9.38 | $9.38 | 43 | — | — |
| 2000-08-10 | $13.13 | $13.13 | 73 | — | — |
| 2000-08-09 | $13.13 | $13.13 | 200 | — | — |
| 2000-08-08 | $13.13 | $13.13 | 87 | — | — |
| 2000-08-07 | $9.38 | $9.38 | 333 | — | — |
| 2000-08-04 | $9.38 | $9.38 | 3,053 | — | — |
| 2000-08-03 | $11.25 | $11.25 | 250 | — | — |
| 2000-08-02 | $12.19 | $12.19 | 0 | — | — |
| 2000-08-01 | $12.19 | $12.19 | 0 | — | — |
| 2000-07-31 | $12.19 | $12.19 | 513 | — | — |
| 2000-07-28 | $11.25 | $11.25 | 170 | — | — |
| 2000-07-27 | $12.19 | $12.19 | 910 | — | — |
| 2000-07-26 | $13.13 | $13.13 | 240 | — | — |
| 2000-07-25 | $15.00 | $15.00 | 0 | — | — |
| 2000-07-24 | $15.00 | $15.00 | 60 | — | — |
| 2000-07-21 | $12.19 | $12.19 | 273 | — | — |
| 2000-07-20 | $15.00 | $15.00 | 13 | — | — |
| 2000-07-19 | $12.19 | $12.19 | 217 | — | — |
| 2000-07-18 | $12.19 | $12.19 | 277 | — | — |
| 2000-07-17 | $13.13 | $13.13 | 523 | — | — |
| 2000-07-14 | $14.06 | $14.06 | 150 | — | — |
| 2000-07-13 | $15.00 | $15.00 | 87 | — | — |
| 2000-07-12 | $14.06 | $14.06 | 217 | — | — |
| 2000-07-11 | $15.00 | $15.00 | 150 | — | — |
| 2000-07-10 | $15.94 | $15.94 | 147 | — | — |
| 2000-07-07 | $15.94 | $15.94 | 83 | — | — |
| 2000-07-06 | $15.94 | $15.94 | 27 | — | — |
| 2000-07-05 | $15.94 | $15.94 | 1,787 | — | — |
| 2000-07-03 | $13.13 | $13.13 | 13 | — | — |
| 2000-06-30 | $16.41 | $16.41 | 157 | — | — |
| 2000-06-29 | $16.88 | $16.88 | 183 | — | — |
| 2000-06-28 | $16.88 | $16.88 | 583 | — | — |
| 2000-06-27 | $16.88 | $16.88 | 13 | — | — |
| 2000-06-26 | $15.00 | $15.00 | 630 | — | — |
| 2000-06-23 | $13.13 | $13.13 | 267 | — | — |
| 2000-06-22 | $13.13 | $13.13 | 2,327 | — | — |
| 2000-06-21 | $20.63 | $20.63 | 177 | — | — |
| 2000-06-20 | $15.00 | $15.00 | 77 | — | — |
| 2000-06-19 | $20.63 | $20.63 | 87 | — | — |
| 2000-06-16 | $16.41 | $16.41 | 550 | — | — |
| 2000-06-15 | $15.94 | $15.94 | 733 | — | — |
| 2000-06-14 | $18.75 | $18.75 | 237 | — | — |
| 2000-06-13 | $20.63 | $20.63 | 617 | — | — |
| 2000-06-12 | $17.81 | $17.81 | 950 | — | — |
| 2000-06-09 | $15.94 | $15.94 | 27 | — | — |
| 2000-06-08 | $17.81 | $17.81 | 177 | — | — |
| 2000-06-07 | $18.75 | $18.75 | 130 | — | — |
| 2000-06-06 | $15.00 | $15.00 | 213 | — | — |
| 2000-06-05 | $17.81 | $17.81 | 110 | — | — |
| 2000-06-02 | $15.47 | $15.47 | 1,160 | — | — |
| 2000-06-01 | $14.06 | $14.06 | 367 | — | — |
| 2000-05-31 | $14.06 | $14.06 | 77 | — | — |
| 2000-05-30 | $14.53 | $14.53 | 217 | — | — |
| 2000-05-26 | $14.53 | $14.53 | 313 | — | — |
| 2000-05-25 | $15.00 | $15.00 | 980 | — | — |
| 2000-05-24 | $15.00 | $15.00 | 1,000 | — | — |
| 2000-05-23 | $16.88 | $16.88 | 820 | — | — |
| 2000-05-22 | $16.88 | $16.88 | 397 | — | — |
| 2000-05-19 | $20.63 | $20.63 | 207 | — | — |
| 2000-05-18 | $20.63 | $20.63 | 160 | — | — |
| 2000-05-17 | $20.63 | $20.63 | 170 | — | — |
| 2000-05-16 | $20.63 | $20.63 | 1,317 | — | — |
| 2000-05-15 | $22.50 | $22.50 | 233 | — | — |
| 2000-05-12 | $26.25 | $26.25 | 1,350 | — | — |
| 2000-05-11 | $20.63 | $20.63 | 1,677 | — | — |
| 2000-05-10 | $30.00 | $30.00 | 110 | — | — |
| 2000-05-09 | $30.00 | $30.00 | 510 | — | — |
| 2000-05-08 | $28.13 | $28.13 | 4,937 | — | — |
| 2000-05-05 | $20.63 | $20.63 | 143 | — | — |
| 2000-05-04 | $16.88 | $16.88 | 100 | — | — |
| 2000-05-03 | $12.19 | $12.19 | 330 | — | — |
| 2000-05-02 | $15.94 | $15.94 | 0 | — | — |
| 2000-05-01 | $15.94 | $15.94 | 347 | — | — |
| 2000-04-28 | $13.13 | $13.13 | 150 | — | — |
| 2000-04-27 | $15.94 | $15.94 | 217 | — | — |
| 2000-04-26 | $13.13 | $13.13 | 343 | — | — |
| 2000-04-25 | $14.06 | $14.06 | 663 | — | — |
| 2000-04-24 | $12.19 | $12.19 | 160 | — | — |
| 2000-04-20 | $15.00 | $15.00 | 283 | — | — |
| 2000-04-19 | $11.25 | $11.25 | 70 | — | — |
| 2000-04-18 | $14.06 | $14.06 | 1,613 | — | — |
| 2000-04-17 | $13.13 | $13.13 | 2,543 | — | — |
| 2000-04-14 | $15.00 | $15.00 | 1,923 | — | — |
| 2000-04-13 | $15.00 | $15.00 | 1,840 | — | — |
| 2000-04-12 | $16.88 | $16.88 | 1,160 | — | — |
| 2000-04-11 | $18.75 | $18.75 | 1,453 | — | — |
| 2000-04-10 | $19.69 | $19.69 | 77 | — | — |
| 2000-04-07 | $22.50 | $22.50 | 1,710 | — | — |
| 2000-04-06 | $21.56 | $21.56 | 0 | — | — |
| 2000-04-05 | $21.56 | $21.56 | 360 | — | — |
| 2000-04-04 | $22.50 | $22.50 | 1,753 | — | — |
| 2000-04-03 | $26.25 | $26.25 | 1,067 | — | — |
| 2000-03-31 | $25.31 | $25.31 | 23 | — | — |
| 2000-03-30 | $28.13 | $28.13 | 1,057 | — | — |
| 2000-03-29 | $26.25 | $26.25 | 497 | — | — |
| 2000-03-28 | $26.25 | $26.25 | 647 | — | — |
| 2000-03-27 | $30.94 | $30.94 | 1,523 | — | — |
| 2000-03-24 | $28.13 | $28.13 | 567 | — | — |
| 2000-03-23 | $29.06 | $29.06 | 1,633 | — | — |
| 2000-03-22 | $28.13 | $28.13 | 5,987 | — | — |
| 2000-03-21 | $37.50 | $37.50 | 1,123 | — | — |
| 2000-03-20 | $43.13 | $43.13 | 5,083 | — | — |
| 2000-03-17 | $41.25 | $41.25 | 8,667 | — | — |
| 2000-03-16 | $39.38 | $39.38 | 3,817 | — | — |
| 2000-03-15 | $45.00 | $45.00 | 7,660 | — | — |
| 2000-03-14 | $48.75 | $48.75 | 8,353 | — | — |
| 2000-03-13 | $60.94 | $60.94 | 12,243 | — | — |
| 2000-03-10 | $52.50 | $52.50 | 14,523 | — | — |
| 2000-03-09 | $43.13 | $43.13 | 11,943 | — | — |
| 2000-03-08 | $26.25 | $26.25 | 3,110 | — | — |
| 2000-03-07 | $22.97 | $22.97 | 2,893 | — | — |
| 2000-03-06 | $23.44 | $23.44 | 2,550 | — | — |
| 2000-03-03 | $23.44 | $23.44 | 2,590 | — | — |
| 2000-03-02 | $22.50 | $22.50 | 963 | — | — |
| 2000-03-01 | $22.50 | $22.50 | 700 | — | — |
| 2000-02-29 | $23.44 | $23.44 | 3,090 | — | — |
| 2000-02-28 | $23.44 | $23.44 | 1,133 | — | — |
| 2000-02-25 | $23.44 | $23.44 | 803 | — | — |
| 2000-02-24 | $22.50 | $22.50 | 510 | — | — |
| 2000-02-23 | $24.38 | $24.38 | 2,550 | — | — |
| 2000-02-22 | $18.75 | $18.75 | 397 | — | — |
| 2000-02-18 | $18.75 | $18.75 | 147 | — | — |
| 2000-02-17 | $19.69 | $19.69 | 507 | — | — |
| 2000-02-16 | $18.75 | $18.75 | 33 | — | — |
| 2000-02-15 | $20.63 | $20.63 | 1,083 | — | — |
| 2000-02-14 | $19.69 | $19.69 | 2,333 | — | — |
| 2000-02-11 | $18.75 | $18.75 | 1,570 | — | — |
| 2000-02-10 | $22.50 | $22.50 | 1,343 | — | — |
| 2000-02-09 | $20.63 | $20.63 | 203 | — | — |
| 2000-02-08 | $20.63 | $20.63 | 827 | — | — |
| 2000-02-07 | $23.44 | $23.44 | 2,010 | — | — |
| 2000-02-04 | $26.25 | $26.25 | 100 | — | — |
| 2000-02-03 | $22.50 | $22.50 | 193 | — | — |
| 2000-02-02 | $22.50 | $22.50 | 1,150 | — | — |
| 2000-02-01 | $28.13 | $28.13 | 283 | — | — |
| 2000-01-31 | $22.50 | $22.50 | 827 | — | — |
| 2000-01-28 | $24.38 | $24.38 | 970 | — | — |
| 2000-01-27 | $22.50 | $22.50 | 133 | — | — |
| 2000-01-26 | $22.50 | $22.50 | 733 | — | — |
| 2000-01-25 | $24.38 | $24.38 | 77 | — | — |
| 2000-01-24 | $24.38 | $24.38 | 1,620 | — | — |
| 2000-01-21 | $30.00 | $30.00 | 2,057 | — | — |
| 2000-01-20 | $28.13 | $28.13 | 1,340 | — | — |
| 2000-01-19 | $29.06 | $29.06 | 1,420 | — | — |
| 2000-01-18 | $31.88 | $31.88 | 1,497 | — | — |
| 2000-01-14 | $31.88 | $31.88 | 7,403 | — | — |
| 2000-01-13 | $24.38 | $24.38 | 6,123 | — | — |
| 2000-01-12 | $19.69 | $19.69 | 3,090 | — | — |
| 2000-01-11 | $24.38 | $24.38 | 347 | — | — |
| 2000-01-10 | $29.06 | $29.06 | 980 | — | — |
| 2000-01-07 | $28.13 | $28.13 | 160 | — | — |
| 2000-01-06 | $24.38 | $24.38 | 480 | — | — |
| 2000-01-05 | $28.13 | $28.13 | 433 | — | — |
| 2000-01-04 | $26.25 | $26.25 | 603 | — | — |
| 2000-01-03 | $26.25 | $26.25 | 1,000 | — | — |