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
- 1993-10-15 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 | $3.44 | $3.44 | 237,800 | — | — |
| 2000-12-28 | $3.50 | $3.50 | 124,600 | — | — |
| 2000-12-27 | $3.50 | $3.50 | 87,700 | — | — |
| 2000-12-26 | $3.31 | $3.31 | 57,800 | — | — |
| 2000-12-22 | $3.38 | $3.38 | 108,000 | — | — |
| 2000-12-21 | $3.44 | $3.44 | 111,000 | — | — |
| 2000-12-20 | $3.56 | $3.56 | 133,300 | — | — |
| 2000-12-19 | $3.63 | $3.63 | 60,000 | — | — |
| 2000-12-18 | $3.81 | $3.81 | 78,100 | — | — |
| 2000-12-15 | $3.81 | $3.81 | 30,100 | — | — |
| 2000-12-14 | $3.81 | $3.81 | 87,100 | — | — |
| 2000-12-13 | $3.94 | $3.94 | 41,900 | — | — |
| 2000-12-12 | $3.88 | $3.88 | 18,000 | — | — |
| 2000-12-11 | $3.88 | $3.88 | 78,600 | — | — |
| 2000-12-08 | $4.00 | $4.00 | 24,100 | — | — |
| 2000-12-07 | $3.94 | $3.94 | 16,300 | — | — |
| 2000-12-06 | $3.94 | $3.94 | 28,200 | — | — |
| 2000-12-05 | $4.00 | $4.00 | 39,400 | — | — |
| 2000-12-04 | $3.75 | $3.75 | 34,800 | — | — |
| 2000-12-01 | $3.88 | $3.88 | 25,500 | — | — |
| 2000-11-30 | $3.88 | $3.88 | 88,400 | — | — |
| 2000-11-29 | $3.94 | $3.94 | 27,800 | — | — |
| 2000-11-28 | $4.00 | $4.00 | 220,700 | — | — |
| 2000-11-27 | $4.00 | $4.00 | 81,700 | — | — |
| 2000-11-24 | $4.06 | $4.06 | 20,300 | — | — |
| 2000-11-22 | $4.06 | $4.06 | 25,900 | — | — |
| 2000-11-21 | $4.13 | $4.13 | 17,200 | — | — |
| 2000-11-20 | $4.06 | $4.06 | 5,100 | — | — |
| 2000-11-17 | $4.19 | $4.19 | 18,700 | — | — |
| 2000-11-16 | $4.13 | $4.13 | 21,600 | — | — |
| 2000-11-15 | $4.06 | $4.06 | 42,200 | — | — |
| 2000-11-14 | $4.38 | $4.38 | 37,800 | — | — |
| 2000-11-13 | $4.19 | $4.19 | 288,100 | — | — |
| 2000-11-10 | $4.00 | $4.00 | 42,800 | — | — |
| 2000-11-09 | $4.06 | $4.06 | 29,300 | — | — |
| 2000-11-08 | $4.13 | $4.13 | 27,500 | — | — |
| 2000-11-07 | $4.19 | $4.19 | 29,300 | — | — |
| 2000-11-06 | $4.19 | $4.19 | 57,000 | — | — |
| 2000-11-03 | $4.19 | $4.19 | 101,700 | — | — |
| 2000-11-02 | $4.06 | $4.06 | 75,200 | — | — |
| 2000-11-01 | $4.06 | $4.06 | 63,400 | — | — |
| 2000-10-31 | $3.94 | $3.94 | 53,700 | — | — |
| 2000-10-30 | $4.00 | $4.00 | 87,100 | — | — |
| 2000-10-27 | $4.13 | $4.13 | 43,300 | — | — |
| 2000-10-26 | $4.00 | $4.00 | 112,500 | — | — |
| 2000-10-25 | $4.13 | $4.13 | 70,900 | — | — |
| 2000-10-24 | $4.44 | $4.44 | 41,500 | — | — |
| 2000-10-23 | $4.31 | $4.31 | 14,000 | — | — |
| 2000-10-20 | $4.38 | $4.38 | 45,800 | — | — |
| 2000-10-19 | $4.25 | $4.25 | 51,000 | — | — |
| 2000-10-18 | $4.25 | $4.25 | 47,400 | — | — |
| 2000-10-17 | $4.25 | $4.25 | 54,200 | — | — |
| 2000-10-16 | $4.31 | $4.31 | 51,700 | — | — |
| 2000-10-13 | $4.38 | $4.38 | 64,800 | — | — |
| 2000-10-12 | $4.25 | $4.25 | 63,100 | — | — |
| 2000-10-11 | $4.38 | $4.38 | 58,500 | — | — |
| 2000-10-10 | $4.50 | $4.50 | 24,300 | — | — |
| 2000-10-09 | $4.56 | $4.56 | 56,900 | — | — |
| 2000-10-06 | $4.44 | $4.44 | 81,100 | — | — |
| 2000-10-05 | $4.56 | $4.56 | 45,900 | — | — |
| 2000-10-04 | $4.56 | $4.56 | 75,800 | — | — |
| 2000-10-03 | $4.63 | $4.63 | 20,500 | — | — |
| 2000-10-02 | $4.81 | $4.81 | 28,100 | — | — |
| 2000-09-29 | $4.94 | $4.94 | 37,800 | — | — |
| 2000-09-28 | $4.88 | $4.88 | 108,500 | — | — |
| 2000-09-27 | $4.75 | $4.75 | 79,200 | — | — |
| 2000-09-26 | $4.56 | $4.56 | 32,800 | — | — |
| 2000-09-25 | $4.56 | $4.56 | 18,800 | — | — |
| 2000-09-22 | $4.63 | $4.63 | 56,800 | — | — |
| 2000-09-21 | $4.63 | $4.63 | 27,400 | — | — |
| 2000-09-20 | $4.56 | $4.56 | 36,400 | — | — |
| 2000-09-19 | $4.56 | $4.56 | 65,000 | — | — |
| 2000-09-18 | $4.38 | $4.38 | 115,100 | — | — |
| 2000-09-15 | $4.56 | $4.56 | 81,300 | — | — |
| 2000-09-14 | $4.50 | $4.50 | 93,000 | — | — |
| 2000-09-13 | $4.38 | $4.38 | 352,900 | — | — |
| 2000-09-12 | $4.63 | $4.63 | 121,300 | — | — |
| 2000-09-11 | $4.63 | $4.63 | 42,500 | — | — |
| 2000-09-08 | $4.69 | $4.69 | 28,300 | — | — |
| 2000-09-07 | $4.69 | $4.69 | 30,000 | — | — |
| 2000-09-06 | $4.75 | $4.75 | 49,800 | — | — |
| 2000-09-05 | $4.81 | $4.81 | 90,100 | — | — |
| 2000-09-01 | $4.94 | $4.94 | 58,800 | — | — |
| 2000-08-31 | $4.63 | $4.63 | 57,600 | — | — |
| 2000-08-30 | $4.69 | $4.69 | 31,000 | — | — |
| 2000-08-29 | $4.63 | $4.63 | 21,500 | — | — |
| 2000-08-28 | $4.63 | $4.63 | 37,400 | — | — |
| 2000-08-25 | $4.75 | $4.75 | 27,200 | — | — |
| 2000-08-24 | $4.69 | $4.69 | 32,400 | — | — |
| 2000-08-23 | $4.81 | $4.81 | 19,700 | — | — |
| 2000-08-22 | $4.81 | $4.81 | 67,500 | — | — |
| 2000-08-21 | $4.75 | $4.75 | 68,200 | — | — |
| 2000-08-18 | $4.88 | $4.88 | 58,600 | — | — |
| 2000-08-17 | $4.63 | $4.63 | 23,000 | — | — |
| 2000-08-16 | $4.69 | $4.69 | 29,200 | — | — |
| 2000-08-15 | $4.63 | $4.63 | 30,500 | — | — |
| 2000-08-14 | $4.63 | $4.63 | 29,000 | — | — |
| 2000-08-11 | $4.50 | $4.50 | 48,700 | — | — |
| 2000-08-10 | $4.44 | $4.44 | 75,000 | — | — |
| 2000-08-09 | $4.38 | $4.38 | 40,700 | — | — |
| 2000-08-08 | $4.38 | $4.38 | 74,300 | — | — |
| 2000-08-07 | $4.50 | $4.50 | 33,100 | — | — |
| 2000-08-04 | $4.56 | $4.56 | 100,800 | — | — |
| 2000-08-03 | $4.38 | $4.38 | 94,700 | — | — |
| 2000-08-02 | $4.44 | $4.44 | 36,700 | — | — |
| 2000-08-01 | $4.63 | $4.63 | 54,000 | — | — |
| 2000-07-31 | $4.44 | $4.44 | 73,800 | — | — |
| 2000-07-28 | $4.44 | $4.44 | 94,600 | — | — |
| 2000-07-27 | $4.50 | $4.50 | 148,200 | — | — |
| 2000-07-26 | $4.69 | $4.69 | 120,100 | — | — |
| 2000-07-25 | $4.63 | $4.63 | 150,300 | — | — |
| 2000-07-24 | $4.69 | $4.69 | 92,000 | — | — |
| 2000-07-21 | $4.81 | $4.81 | 84,900 | — | — |
| 2000-07-20 | $4.75 | $4.75 | 347,200 | — | — |
| 2000-07-19 | $5.06 | $5.06 | 222,900 | — | — |
| 2000-07-18 | $5.75 | $5.75 | 41,900 | — | — |
| 2000-07-17 | $5.88 | $5.88 | 57,600 | — | — |
| 2000-07-14 | $5.88 | $5.88 | 189,400 | — | — |
| 2000-07-13 | $5.38 | $5.38 | 51,100 | — | — |
| 2000-07-12 | $5.50 | $5.50 | 34,700 | — | — |
| 2000-07-11 | $5.50 | $5.50 | 50,800 | — | — |
| 2000-07-10 | $5.44 | $5.44 | 37,100 | — | — |
| 2000-07-07 | $5.44 | $5.44 | 39,400 | — | — |
| 2000-07-06 | $5.44 | $5.44 | 67,300 | — | — |
| 2000-07-05 | $5.63 | $5.63 | 63,700 | — | — |
| 2000-07-03 | $5.63 | $5.63 | 32,800 | — | — |
| 2000-06-30 | $5.63 | $5.63 | 55,500 | — | — |
| 2000-06-29 | $5.63 | $5.63 | 76,200 | — | — |
| 2000-06-28 | $5.63 | $5.63 | 46,200 | — | — |
| 2000-06-27 | $5.69 | $5.69 | 46,700 | — | — |
| 2000-06-26 | $5.69 | $5.69 | 25,200 | — | — |
| 2000-06-23 | $5.63 | $5.63 | 59,200 | — | — |
| 2000-06-22 | $5.75 | $5.75 | 75,300 | — | — |
| 2000-06-21 | $5.94 | $5.94 | 14,800 | — | — |
| 2000-06-20 | $5.81 | $5.81 | 63,800 | — | — |
| 2000-06-19 | $6.00 | $6.00 | 99,100 | — | — |
| 2000-06-16 | $5.81 | $5.81 | 80,100 | — | — |
| 2000-06-15 | $5.94 | $5.94 | 172,900 | — | — |
| 2000-06-14 | $6.00 | $6.00 | 106,200 | — | — |
| 2000-06-13 | $5.94 | $5.94 | 156,300 | — | — |
| 2000-06-12 | $5.75 | $5.75 | 280,000 | — | — |
| 2000-06-09 | $5.50 | $5.50 | 34,200 | — | — |
| 2000-06-08 | $5.44 | $5.44 | 50,800 | — | — |
| 2000-06-07 | $5.44 | $5.44 | 81,000 | — | — |
| 2000-06-06 | $5.38 | $5.38 | 76,600 | — | — |
| 2000-06-05 | $5.44 | $5.44 | 79,000 | — | — |
| 2000-06-02 | $5.19 | $5.19 | 127,200 | — | — |
| 2000-06-01 | $5.25 | $5.25 | 79,800 | — | — |
| 2000-05-31 | $4.94 | $4.94 | 49,000 | — | — |
| 2000-05-30 | $5.00 | $5.00 | 53,700 | — | — |
| 2000-05-26 | $4.75 | $4.75 | 20,300 | — | — |
| 2000-05-25 | $4.69 | $4.69 | 91,000 | — | — |
| 2000-05-24 | $4.50 | $4.50 | 164,600 | — | — |
| 2000-05-23 | $4.69 | $4.69 | 28,900 | — | — |
| 2000-05-22 | $4.75 | $4.75 | 63,400 | — | — |
| 2000-05-19 | $4.81 | $4.81 | 29,300 | — | — |
| 2000-05-18 | $4.75 | $4.75 | 66,300 | — | — |
| 2000-05-17 | $5.06 | $5.06 | 47,100 | — | — |
| 2000-05-16 | $5.19 | $5.19 | 82,600 | — | — |
| 2000-05-15 | $5.19 | $5.19 | 35,500 | — | — |
| 2000-05-12 | $5.00 | $5.00 | 39,400 | — | — |
| 2000-05-11 | $5.00 | $5.00 | 50,100 | — | — |
| 2000-05-10 | $4.69 | $4.69 | 79,400 | — | — |
| 2000-05-09 | $4.81 | $4.81 | 118,400 | — | — |
| 2000-05-08 | $5.00 | $5.00 | 57,600 | — | — |
| 2000-05-05 | $5.19 | $5.19 | 220,200 | — | — |
| 2000-05-04 | $5.38 | $5.38 | 43,300 | — | — |
| 2000-05-03 | $5.44 | $5.44 | 186,100 | — | — |
| 2000-05-02 | $5.56 | $5.56 | 335,300 | — | — |
| 2000-05-01 | $5.38 | $5.38 | 145,700 | — | — |
| 2000-04-28 | $5.06 | $5.06 | 152,500 | — | — |
| 2000-04-27 | $5.00 | $5.00 | 201,700 | — | — |
| 2000-04-26 | $5.06 | $5.06 | 78,000 | — | — |
| 2000-04-25 | $5.06 | $5.06 | 77,200 | — | — |
| 2000-04-24 | $4.94 | $4.94 | 197,100 | — | — |
| 2000-04-20 | $4.81 | $4.81 | 96,000 | — | — |
| 2000-04-19 | $4.94 | $4.94 | 1,318,100 | — | — |
| 2000-04-18 | $4.81 | $4.81 | 284,800 | — | — |
| 2000-04-17 | $5.50 | $5.50 | 188,900 | — | — |
| 2000-04-14 | $4.38 | $4.38 | 147,500 | — | — |
| 2000-04-13 | $4.63 | $4.63 | 54,400 | — | — |
| 2000-04-12 | $4.75 | $4.75 | 29,700 | — | — |
| 2000-04-11 | $4.81 | $4.81 | 65,300 | — | — |
| 2000-04-10 | $4.88 | $4.88 | 97,800 | — | — |
| 2000-04-07 | $4.88 | $4.88 | 43,300 | — | — |
| 2000-04-06 | $4.88 | $4.88 | 109,700 | — | — |
| 2000-04-05 | $4.69 | $4.69 | 62,400 | — | — |
| 2000-04-04 | $4.81 | $4.81 | 131,600 | — | — |
| 2000-04-03 | $5.00 | $5.00 | 166,700 | — | — |
| 2000-03-31 | $4.94 | $4.94 | 198,000 | — | — |
| 2000-03-30 | $4.63 | $4.63 | 924,300 | — | — |
| 2000-03-29 | $4.50 | $4.50 | 84,300 | — | — |
| 2000-03-28 | $4.56 | $4.56 | 132,400 | — | — |
| 2000-03-27 | $4.50 | $4.50 | 84,400 | — | — |
| 2000-03-24 | $4.63 | $4.63 | 42,600 | — | — |
| 2000-03-23 | $4.63 | $4.63 | 44,300 | — | — |
| 2000-03-22 | $4.56 | $4.56 | 56,900 | — | — |
| 2000-03-21 | $4.75 | $4.75 | 52,500 | — | — |
| 2000-03-20 | $4.56 | $4.56 | 640,700 | — | — |
| 2000-03-17 | $4.88 | $4.88 | 34,800 | — | — |
| 2000-03-16 | $4.94 | $4.94 | 65,400 | — | — |
| 2000-03-15 | $4.81 | $4.81 | 54,000 | — | — |
| 2000-03-14 | $4.94 | $4.94 | 96,200 | — | — |
| 2000-03-13 | $5.25 | $5.25 | 140,600 | — | — |
| 2000-03-10 | $5.25 | $5.25 | 218,200 | — | — |
| 2000-03-09 | $4.75 | $4.75 | 59,300 | — | — |
| 2000-03-08 | $5.00 | $5.00 | 176,500 | — | — |
| 2000-03-07 | $4.94 | $4.94 | 195,800 | — | — |
| 2000-03-06 | $5.00 | $5.00 | 122,000 | — | — |
| 2000-03-03 | $4.94 | $4.94 | 189,200 | — | — |
| 2000-03-02 | $4.75 | $4.75 | 205,700 | — | — |
| 2000-03-01 | $5.06 | $5.06 | 82,400 | — | — |
| 2000-02-29 | $5.19 | $5.19 | 125,700 | — | — |
| 2000-02-28 | $5.13 | $5.13 | 48,600 | — | — |
| 2000-02-25 | $5.25 | $5.25 | 120,100 | — | — |
| 2000-02-24 | $5.50 | $5.50 | 1,030,500 | — | — |
| 2000-02-23 | $5.25 | $5.25 | 271,900 | — | — |
| 2000-02-22 | $5.00 | $5.00 | 50,600 | — | — |
| 2000-02-18 | $5.13 | $5.13 | 103,200 | — | — |
| 2000-02-17 | $5.13 | $5.13 | 55,000 | — | — |
| 2000-02-16 | $5.25 | $5.25 | 37,100 | — | — |
| 2000-02-15 | $5.19 | $5.19 | 206,100 | — | — |
| 2000-02-14 | $5.44 | $5.44 | 58,800 | — | — |
| 2000-02-11 | $5.44 | $5.44 | 32,600 | — | — |
| 2000-02-10 | $5.63 | $5.63 | 41,100 | — | — |
| 2000-02-09 | $5.50 | $5.50 | 48,000 | — | — |
| 2000-02-08 | $5.56 | $5.56 | 85,300 | — | — |
| 2000-02-07 | $5.63 | $5.63 | 40,800 | — | — |
| 2000-02-04 | $5.69 | $5.69 | 132,100 | — | — |
| 2000-02-03 | $5.13 | $5.13 | 32,000 | — | — |
| 2000-02-02 | $5.19 | $5.19 | 48,500 | — | — |
| 2000-02-01 | $5.25 | $5.25 | 177,600 | — | — |
| 2000-01-31 | $5.31 | $5.31 | 69,700 | — | — |
| 2000-01-28 | $5.38 | $5.38 | 36,900 | — | — |
| 2000-01-27 | $5.44 | $5.44 | 34,000 | — | — |
| 2000-01-26 | $5.44 | $5.44 | 47,500 | — | — |
| 2000-01-25 | $5.38 | $5.38 | 46,200 | — | — |
| 2000-01-24 | $5.63 | $5.63 | 67,300 | — | — |
| 2000-01-21 | $5.94 | $5.94 | 76,500 | — | — |
| 2000-01-20 | $5.63 | $5.63 | 42,800 | — | — |
| 2000-01-19 | $5.94 | $5.94 | 97,500 | — | — |
| 2000-01-18 | $5.50 | $5.50 | 38,500 | — | — |
| 2000-01-14 | $5.50 | $5.50 | 32,100 | — | — |
| 2000-01-13 | $5.50 | $5.50 | 87,800 | — | — |
| 2000-01-12 | $5.50 | $5.50 | 57,800 | — | — |
| 2000-01-11 | $5.63 | $5.63 | 50,100 | — | — |
| 2000-01-10 | $5.69 | $5.69 | 52,300 | — | — |
| 2000-01-07 | $5.56 | $5.56 | 52,200 | — | — |
| 2000-01-06 | $5.56 | $5.56 | 129,000 | — | — |
| 2000-01-05 | $5.75 | $5.75 | 49,100 | — | — |
| 2000-01-04 | $5.75 | $5.75 | 47,800 | — | — |
| 2000-01-03 | $5.75 | $5.75 | 80,300 | — | — |