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 | $2.31 | $2.31 | 76,400 | — | — |
| 2000-12-28 | $2.38 | $2.38 | 49,700 | — | — |
| 2000-12-27 | $2.75 | $2.75 | 41,400 | — | — |
| 2000-12-26 | $2.69 | $2.69 | 70,400 | — | — |
| 2000-12-22 | $2.56 | $2.56 | 39,100 | — | — |
| 2000-12-21 | $2.63 | $2.62 | 42,500 | — | — |
| 2000-12-20 | $2.75 | $2.75 | 38,700 | — | — |
| 2000-12-19 | $2.94 | $2.94 | 84,700 | — | — |
| 2000-12-18 | $2.81 | $2.81 | 82,100 | — | — |
| 2000-12-15 | $2.75 | $2.75 | 8,600 | — | — |
| 2000-12-14 | $2.75 | $2.75 | 13,600 | — | — |
| 2000-12-13 | $2.63 | $2.62 | 48,900 | — | — |
| 2000-12-12 | $2.63 | $2.62 | 20,900 | — | — |
| 2000-12-11 | $2.66 | $2.66 | 27,300 | — | — |
| 2000-12-08 | $2.78 | $2.78 | 74,600 | — | — |
| 2000-12-07 | $2.63 | $2.62 | 31,000 | — | — |
| 2000-12-06 | $2.69 | $2.69 | 43,900 | — | — |
| 2000-12-05 | $2.56 | $2.56 | 48,200 | — | — |
| 2000-12-04 | $2.91 | $2.91 | 61,000 | — | — |
| 2000-12-01 | $2.38 | $2.38 | 61,000 | — | — |
| 2000-11-30 | $2.13 | $2.12 | 73,900 | — | — |
| 2000-11-29 | $2.25 | $2.25 | 64,100 | — | — |
| 2000-11-28 | $2.94 | $2.94 | 33,400 | — | — |
| 2000-11-27 | $3.13 | $3.13 | 20,600 | — | — |
| 2000-11-24 | $3.31 | $3.31 | 20,700 | — | — |
| 2000-11-22 | $3.38 | $3.37 | 17,800 | — | — |
| 2000-11-21 | $3.31 | $3.31 | 17,000 | — | — |
| 2000-11-20 | $3.50 | $3.50 | 29,100 | — | — |
| 2000-11-17 | $3.75 | $3.75 | 11,700 | — | — |
| 2000-11-16 | $3.75 | $3.75 | 26,500 | — | — |
| 2000-11-15 | $3.75 | $3.75 | 30,400 | — | — |
| 2000-11-14 | $3.94 | $3.94 | 22,800 | — | — |
| 2000-11-13 | $4.00 | $4.00 | 27,600 | — | — |
| 2000-11-10 | $4.09 | $4.09 | 6,800 | — | — |
| 2000-11-09 | $4.19 | $4.19 | 6,000 | — | — |
| 2000-11-08 | $4.28 | $4.28 | 34,700 | — | — |
| 2000-11-07 | $4.38 | $4.38 | 15,500 | — | — |
| 2000-11-06 | $4.38 | $4.38 | 3,800 | — | — |
| 2000-11-03 | $4.50 | $4.50 | 32,700 | — | — |
| 2000-11-02 | $4.25 | $4.25 | 19,900 | — | — |
| 2000-11-01 | $4.31 | $4.31 | 20,300 | — | — |
| 2000-10-31 | $4.31 | $4.31 | 6,500 | — | — |
| 2000-10-30 | $4.13 | $4.12 | 5,600 | — | — |
| 2000-10-27 | $4.50 | $4.50 | 700 | — | — |
| 2000-10-26 | $4.50 | $4.50 | 2,900 | — | — |
| 2000-10-25 | $4.25 | $4.25 | 5,800 | — | — |
| 2000-10-24 | $4.44 | $4.44 | 14,500 | — | — |
| 2000-10-23 | $4.50 | $4.50 | 37,700 | — | — |
| 2000-10-20 | $4.25 | $4.25 | 21,400 | — | — |
| 2000-10-19 | $4.31 | $4.31 | 24,000 | — | — |
| 2000-10-18 | $4.38 | $4.38 | 5,300 | — | — |
| 2000-10-17 | $4.50 | $4.50 | 31,300 | — | — |
| 2000-10-16 | $4.38 | $4.38 | 72,400 | — | — |
| 2000-10-13 | $4.69 | $4.69 | 10,300 | — | — |
| 2000-10-12 | $4.25 | $4.25 | 25,500 | — | — |
| 2000-10-11 | $4.50 | $4.50 | 38,000 | — | — |
| 2000-10-10 | $4.63 | $4.63 | 19,200 | — | — |
| 2000-10-09 | $4.63 | $4.63 | 24,800 | — | — |
| 2000-10-06 | $5.00 | $5.00 | 46,400 | — | — |
| 2000-10-05 | $5.06 | $5.06 | 71,300 | — | — |
| 2000-10-04 | $4.94 | $4.94 | 23,900 | — | — |
| 2000-10-03 | $4.56 | $4.56 | 28,400 | — | — |
| 2000-10-02 | $4.75 | $4.75 | 6,700 | — | — |
| 2000-09-29 | $4.94 | $4.94 | 17,600 | — | — |
| 2000-09-28 | $4.56 | $4.56 | 42,800 | — | — |
| 2000-09-27 | $4.88 | $4.87 | 2,900 | — | — |
| 2000-09-26 | $4.75 | $4.75 | 37,000 | — | — |
| 2000-09-25 | $5.00 | $5.00 | 41,500 | — | — |
| 2000-09-22 | $5.25 | $5.25 | 14,800 | — | — |
| 2000-09-21 | $5.19 | $5.19 | 26,200 | — | — |
| 2000-09-20 | $5.38 | $5.37 | 46,900 | — | — |
| 2000-09-19 | $5.31 | $5.31 | 22,300 | — | — |
| 2000-09-18 | $5.44 | $5.44 | 25,500 | — | — |
| 2000-09-15 | $5.44 | $5.44 | 34,400 | — | — |
| 2000-09-14 | $5.88 | $5.87 | 207,300 | — | — |
| 2000-09-13 | $5.06 | $5.06 | 17,500 | — | — |
| 2000-09-12 | $5.34 | $5.34 | 35,800 | — | — |
| 2000-09-11 | $5.13 | $5.13 | 11,700 | — | — |
| 2000-09-08 | $5.25 | $5.25 | 52,500 | — | — |
| 2000-09-07 | $5.19 | $5.19 | 35,900 | — | — |
| 2000-09-06 | $5.00 | $5.00 | 53,200 | — | — |
| 2000-09-05 | $5.19 | $5.19 | 60,400 | — | — |
| 2000-09-01 | $4.75 | $4.75 | 24,000 | — | — |
| 2000-08-31 | $4.69 | $4.69 | 51,100 | — | — |
| 2000-08-30 | $4.56 | $4.56 | 26,400 | — | — |
| 2000-08-29 | $4.63 | $4.63 | 26,400 | — | — |
| 2000-08-28 | $4.81 | $4.81 | 31,500 | — | — |
| 2000-08-25 | $5.00 | $5.00 | 112,400 | — | — |
| 2000-08-24 | $5.44 | $5.44 | 398,400 | — | — |
| 2000-08-23 | $5.13 | $5.13 | 270,400 | — | — |
| 2000-08-22 | $4.13 | $4.12 | 24,900 | — | — |
| 2000-08-21 | $4.25 | $4.25 | 47,600 | — | — |
| 2000-08-18 | $4.00 | $4.00 | 53,700 | — | — |
| 2000-08-17 | $4.13 | $4.12 | 23,700 | — | — |
| 2000-08-16 | $4.13 | $4.12 | 47,400 | — | — |
| 2000-08-15 | $4.47 | $4.47 | 29,800 | — | — |
| 2000-08-14 | $4.38 | $4.38 | 13,200 | — | — |
| 2000-08-11 | $4.41 | $4.41 | 25,700 | — | — |
| 2000-08-10 | $4.38 | $4.38 | 60,700 | — | — |
| 2000-08-09 | $4.50 | $4.50 | 81,700 | — | — |
| 2000-08-08 | $5.00 | $5.00 | 19,300 | — | — |
| 2000-08-07 | $5.00 | $5.00 | 13,300 | — | — |
| 2000-08-04 | $5.00 | $5.00 | 17,800 | — | — |
| 2000-08-03 | $5.00 | $5.00 | 11,800 | — | — |
| 2000-08-02 | $5.00 | $5.00 | 42,400 | — | — |
| 2000-08-01 | $4.63 | $4.63 | 26,800 | — | — |
| 2000-07-31 | $5.00 | $5.00 | 29,500 | — | — |
| 2000-07-28 | $5.06 | $5.06 | 18,300 | — | — |
| 2000-07-27 | $5.25 | $5.25 | 5,500 | — | — |
| 2000-07-26 | $5.38 | $5.37 | 21,900 | — | — |
| 2000-07-25 | $5.19 | $5.19 | 4,900 | — | — |
| 2000-07-24 | $5.06 | $5.06 | 65,400 | — | — |
| 2000-07-21 | $5.50 | $5.50 | 3,700 | — | — |
| 2000-07-20 | $5.63 | $5.62 | 5,100 | — | — |
| 2000-07-19 | $5.50 | $5.50 | 10,200 | — | — |
| 2000-07-18 | $5.88 | $5.87 | 25,600 | — | — |
| 2000-07-17 | $5.94 | $5.94 | 29,000 | — | — |
| 2000-07-14 | $5.75 | $5.75 | 24,600 | — | — |
| 2000-07-13 | $5.63 | $5.62 | 23,000 | — | — |
| 2000-07-12 | $5.69 | $5.69 | 16,900 | — | — |
| 2000-07-11 | $5.59 | $5.59 | 29,000 | — | — |
| 2000-07-10 | $5.75 | $5.75 | 33,500 | — | — |
| 2000-07-07 | $6.00 | $6.00 | 14,000 | — | — |
| 2000-07-06 | $6.13 | $6.12 | 17,100 | — | — |
| 2000-07-05 | $6.25 | $6.25 | 3,100 | — | — |
| 2000-07-03 | $6.19 | $6.19 | 3,900 | — | — |
| 2000-06-30 | $6.25 | $6.25 | 10,300 | — | — |
| 2000-06-29 | $6.19 | $6.19 | 6,200 | — | — |
| 2000-06-28 | $6.19 | $6.19 | 14,500 | — | — |
| 2000-06-27 | $6.00 | $6.00 | 57,200 | — | — |
| 2000-06-26 | $6.50 | $6.50 | 17,400 | — | — |
| 2000-06-23 | $6.63 | $6.62 | 47,500 | — | — |
| 2000-06-22 | $6.06 | $6.06 | 35,100 | — | — |
| 2000-06-21 | $5.88 | $5.87 | 14,600 | — | — |
| 2000-06-20 | $5.50 | $5.50 | 46,700 | — | — |
| 2000-06-19 | $5.41 | $5.41 | 51,000 | — | — |
| 2000-06-16 | $5.50 | $5.50 | 33,300 | — | — |
| 2000-06-15 | $5.63 | $5.62 | 18,600 | — | — |
| 2000-06-14 | $6.13 | $6.12 | 42,000 | — | — |
| 2000-06-13 | $6.38 | $6.37 | 127,800 | — | — |
| 2000-06-12 | $6.50 | $6.50 | 23,400 | — | — |
| 2000-06-09 | $6.88 | $6.87 | 18,500 | — | — |
| 2000-06-08 | $6.88 | $6.87 | 34,300 | — | — |
| 2000-06-07 | $6.75 | $6.75 | 60,400 | — | — |
| 2000-06-06 | $6.63 | $6.62 | 109,400 | — | — |
| 2000-06-05 | $7.13 | $7.12 | 373,800 | — | — |
| 2000-06-02 | $6.69 | $6.69 | 283,500 | — | — |
| 2000-06-01 | $5.00 | $5.00 | 25,200 | — | — |
| 2000-05-31 | $5.25 | $5.25 | 97,400 | — | — |
| 2000-05-30 | $5.00 | $5.00 | 36,200 | — | — |
| 2000-05-26 | $4.13 | $4.12 | 16,200 | — | — |
| 2000-05-25 | $4.50 | $4.50 | 21,300 | — | — |
| 2000-05-24 | $5.00 | $5.00 | 58,100 | — | — |
| 2000-05-23 | $5.06 | $5.06 | 32,800 | — | — |
| 2000-05-22 | $5.25 | $5.25 | 97,500 | — | — |
| 2000-05-19 | $5.06 | $5.06 | 39,500 | — | — |
| 2000-05-18 | $5.13 | $5.13 | 3,500 | — | — |
| 2000-05-17 | $5.00 | $5.00 | 16,100 | — | — |
| 2000-05-16 | $5.44 | $5.44 | 29,400 | — | — |
| 2000-05-15 | $5.50 | $5.50 | 21,300 | — | — |
| 2000-05-12 | $5.25 | $5.25 | 27,300 | — | — |
| 2000-05-11 | $5.25 | $5.25 | 25,000 | — | — |
| 2000-05-10 | $5.13 | $5.13 | 149,700 | — | — |
| 2000-05-09 | $5.13 | $5.13 | 28,600 | — | — |
| 2000-05-08 | $5.38 | $5.37 | 21,300 | — | — |
| 2000-05-05 | $5.63 | $5.62 | 20,600 | — | — |
| 2000-05-04 | $5.94 | $5.94 | 18,200 | — | — |
| 2000-05-03 | $5.63 | $5.62 | 11,000 | — | — |
| 2000-05-02 | $6.00 | $6.00 | 32,900 | — | — |
| 2000-05-01 | $5.81 | $5.81 | 23,300 | — | — |
| 2000-04-28 | $5.94 | $5.94 | 11,300 | — | — |
| 2000-04-27 | $5.94 | $5.94 | 47,000 | — | — |
| 2000-04-26 | $5.88 | $5.87 | 27,000 | — | — |
| 2000-04-25 | $6.13 | $6.12 | 47,200 | — | — |
| 2000-04-24 | $6.50 | $6.50 | 14,600 | — | — |
| 2000-04-20 | $6.69 | $6.69 | 22,200 | — | — |
| 2000-04-19 | $6.75 | $6.75 | 21,500 | — | — |
| 2000-04-18 | $6.00 | $6.00 | 57,800 | — | — |
| 2000-04-17 | $5.75 | $5.75 | 64,300 | — | — |
| 2000-04-14 | $6.55 | $6.55 | 154,400 | — | — |
| 2000-04-13 | $6.25 | $6.25 | 103,000 | — | — |
| 2000-04-12 | $6.63 | $6.62 | 49,700 | — | — |
| 2000-04-11 | $6.50 | $6.50 | 36,600 | — | — |
| 2000-04-10 | $7.25 | $7.25 | 58,500 | — | — |
| 2000-04-07 | $7.50 | $7.50 | 29,100 | — | — |
| 2000-04-06 | $7.25 | $7.25 | 47,000 | — | — |
| 2000-04-05 | $7.25 | $7.25 | 131,000 | — | — |
| 2000-04-04 | $6.03 | $6.03 | 161,500 | — | — |
| 2000-04-03 | $7.38 | $7.38 | 31,800 | — | — |
| 2000-03-31 | $8.06 | $8.06 | 49,500 | — | — |
| 2000-03-30 | $7.06 | $7.06 | 69,300 | — | — |
| 2000-03-29 | $8.06 | $8.06 | 40,100 | — | — |
| 2000-03-28 | $8.72 | $8.72 | 132,700 | — | — |
| 2000-03-27 | $9.13 | $9.12 | 84,900 | — | — |
| 2000-03-24 | $8.63 | $8.63 | 47,100 | — | — |
| 2000-03-23 | $8.13 | $8.12 | 62,000 | — | — |
| 2000-03-22 | $8.75 | $8.75 | 26,600 | — | — |
| 2000-03-21 | $8.63 | $8.63 | 71,200 | — | — |
| 2000-03-20 | $8.38 | $8.37 | 53,800 | — | — |
| 2000-03-17 | $8.63 | $8.63 | 49,900 | — | — |
| 2000-03-16 | $8.00 | $8.00 | 106,400 | — | — |
| 2000-03-15 | $9.06 | $9.06 | 95,500 | — | — |
| 2000-03-14 | $9.50 | $9.50 | 70,900 | — | — |
| 2000-03-13 | $10.56 | $10.56 | 114,300 | — | — |
| 2000-03-10 | $11.63 | $11.62 | 219,600 | — | — |
| 2000-03-09 | $10.63 | $10.62 | 112,900 | — | — |
| 2000-03-08 | $11.19 | $11.19 | 135,800 | — | — |
| 2000-03-07 | $11.25 | $11.25 | 178,900 | — | — |
| 2000-03-06 | $10.88 | $10.88 | 328,000 | — | — |
| 2000-03-03 | $12.00 | $12.00 | 400,800 | — | — |
| 2000-03-02 | $9.50 | $9.50 | 333,200 | — | — |
| 2000-03-01 | $8.25 | $8.25 | 234,900 | — | — |
| 2000-02-29 | $7.13 | $7.12 | 57,100 | — | — |
| 2000-02-28 | $6.69 | $6.69 | 102,700 | — | — |
| 2000-02-25 | $7.00 | $7.00 | 46,300 | — | — |
| 2000-02-24 | $7.00 | $7.00 | 163,700 | — | — |
| 2000-02-23 | $6.69 | $6.69 | 11,100 | — | — |
| 2000-02-22 | $6.31 | $6.31 | 30,100 | — | — |
| 2000-02-18 | $6.63 | $6.62 | 84,200 | — | — |
| 2000-02-17 | $6.88 | $6.87 | 154,400 | — | — |
| 2000-02-16 | $6.13 | $6.12 | 40,900 | — | — |
| 2000-02-15 | $5.69 | $5.69 | 41,600 | — | — |
| 2000-02-14 | $5.88 | $5.87 | 59,500 | — | — |
| 2000-02-11 | $6.13 | $6.12 | 47,100 | — | — |
| 2000-02-10 | $6.38 | $6.37 | 12,800 | — | — |
| 2000-02-09 | $6.63 | $6.62 | 38,800 | — | — |
| 2000-02-08 | $6.06 | $6.06 | 58,500 | — | — |
| 2000-02-07 | $6.38 | $6.37 | 42,000 | — | — |
| 2000-02-04 | $6.44 | $6.44 | 34,900 | — | — |
| 2000-02-03 | $6.44 | $6.44 | 96,400 | — | — |
| 2000-02-02 | $6.53 | $6.53 | 31,700 | — | — |
| 2000-02-01 | $6.75 | $6.75 | 9,000 | — | — |
| 2000-01-31 | $6.88 | $6.87 | 40,500 | — | — |
| 2000-01-28 | $6.81 | $6.81 | 32,000 | — | — |
| 2000-01-27 | $6.75 | $6.75 | 39,200 | — | — |
| 2000-01-26 | $6.47 | $6.47 | 44,800 | — | — |
| 2000-01-25 | $6.69 | $6.69 | 24,900 | — | — |
| 2000-01-24 | $6.50 | $6.50 | 20,700 | — | — |
| 2000-01-21 | $6.63 | $6.62 | 9,800 | — | — |
| 2000-01-20 | $6.50 | $6.50 | 51,800 | — | — |
| 2000-01-19 | $7.00 | $7.00 | 12,400 | — | — |
| 2000-01-18 | $7.22 | $7.22 | 43,700 | — | — |
| 2000-01-14 | $7.13 | $7.12 | 38,400 | — | — |
| 2000-01-13 | $7.06 | $7.06 | 35,500 | — | — |
| 2000-01-12 | $6.94 | $6.94 | 8,600 | — | — |
| 2000-01-11 | $6.94 | $6.94 | 18,400 | — | — |
| 2000-01-10 | $6.88 | $6.87 | 47,500 | — | — |
| 2000-01-07 | $6.94 | $6.94 | 18,900 | — | — |
| 2000-01-06 | $7.06 | $7.06 | 33,300 | — | — |
| 2000-01-05 | $7.00 | $7.00 | 28,800 | — | — |
| 2000-01-04 | $7.25 | $7.25 | 45,100 | — | — |
| 2000-01-03 | $7.50 | $7.50 | 45,600 | — | — |