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
- 1997-10-24 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 | $4.50 | $4.50 | 99,100 | — | — |
| 2000-12-28 | $4.44 | $4.44 | 92,700 | — | — |
| 2000-12-27 | $4.13 | $4.12 | 48,100 | — | — |
| 2000-12-26 | $3.94 | $3.94 | 50,000 | — | — |
| 2000-12-22 | $4.00 | $4.00 | 54,500 | — | — |
| 2000-12-21 | $3.88 | $3.87 | 67,400 | — | — |
| 2000-12-20 | $4.00 | $4.00 | 73,400 | — | — |
| 2000-12-19 | $4.13 | $4.12 | 51,200 | — | — |
| 2000-12-18 | $4.25 | $4.25 | 89,500 | — | — |
| 2000-12-15 | $4.19 | $4.19 | 35,200 | — | — |
| 2000-12-14 | $4.13 | $4.12 | 83,100 | — | — |
| 2000-12-13 | $4.19 | $4.19 | 139,500 | — | — |
| 2000-12-12 | $4.38 | $4.38 | 151,000 | — | — |
| 2000-12-11 | $4.31 | $4.31 | 42,300 | — | — |
| 2000-12-08 | $4.38 | $4.38 | 26,500 | — | — |
| 2000-12-07 | $4.31 | $4.31 | 29,200 | — | — |
| 2000-12-06 | $4.13 | $4.12 | 8,600 | — | — |
| 2000-12-05 | $4.13 | $4.12 | 81,800 | — | — |
| 2000-12-04 | $4.31 | $4.31 | 10,600 | — | — |
| 2000-12-01 | $4.31 | $4.31 | 17,200 | — | — |
| 2000-11-30 | $4.31 | $4.31 | 20,400 | — | — |
| 2000-11-29 | $4.56 | $4.56 | 42,500 | — | — |
| 2000-11-28 | $4.31 | $4.31 | 41,200 | — | — |
| 2000-11-27 | $4.69 | $4.69 | 23,900 | — | — |
| 2000-11-24 | $4.75 | $4.75 | 8,800 | — | — |
| 2000-11-22 | $4.81 | $4.81 | 56,800 | — | — |
| 2000-11-21 | $4.56 | $4.56 | 37,300 | — | — |
| 2000-11-20 | $4.75 | $4.75 | 31,500 | — | — |
| 2000-11-17 | $5.13 | $5.13 | 59,300 | — | — |
| 2000-11-16 | $4.94 | $4.94 | 45,100 | — | — |
| 2000-11-15 | $5.25 | $5.25 | 81,400 | — | — |
| 2000-11-14 | $5.56 | $5.56 | 46,000 | — | — |
| 2000-11-13 | $4.50 | $4.50 | 9,700 | — | — |
| 2000-11-10 | $4.88 | $4.88 | 120,500 | — | — |
| 2000-11-09 | $4.75 | $4.75 | 19,700 | — | — |
| 2000-11-08 | $4.94 | $4.94 | 13,900 | — | — |
| 2000-11-07 | $5.06 | $5.06 | 31,500 | — | — |
| 2000-11-06 | $5.25 | $5.25 | 35,800 | — | — |
| 2000-11-03 | $4.63 | $4.63 | 34,400 | — | — |
| 2000-11-02 | $4.63 | $4.63 | 124,300 | — | — |
| 2000-11-01 | $5.06 | $5.06 | 139,600 | — | — |
| 2000-10-31 | $3.94 | $3.94 | 36,500 | — | — |
| 2000-10-30 | $4.00 | $4.00 | 12,600 | — | — |
| 2000-10-27 | $4.00 | $4.00 | 21,200 | — | — |
| 2000-10-26 | $3.94 | $3.94 | 84,400 | — | — |
| 2000-10-25 | $3.94 | $3.94 | 32,700 | — | — |
| 2000-10-24 | $3.81 | $3.81 | 12,600 | — | — |
| 2000-10-23 | $3.75 | $3.75 | 34,000 | — | — |
| 2000-10-20 | $3.63 | $3.63 | 97,600 | — | — |
| 2000-10-19 | $3.63 | $3.63 | 52,000 | — | — |
| 2000-10-18 | $3.81 | $3.81 | 73,400 | — | — |
| 2000-10-17 | $3.94 | $3.94 | 173,400 | — | — |
| 2000-10-16 | $4.00 | $4.00 | 17,800 | — | — |
| 2000-10-13 | $4.13 | $4.12 | 59,800 | — | — |
| 2000-10-12 | $4.00 | $4.00 | 115,000 | — | — |
| 2000-10-11 | $4.38 | $4.38 | 20,800 | — | — |
| 2000-10-10 | $4.38 | $4.38 | 105,000 | — | — |
| 2000-10-09 | $4.44 | $4.44 | 62,300 | — | — |
| 2000-10-06 | $4.75 | $4.75 | 226,400 | — | — |
| 2000-10-05 | $4.94 | $4.94 | 99,800 | — | — |
| 2000-10-04 | $5.31 | $5.31 | 29,400 | — | — |
| 2000-10-03 | $5.56 | $5.56 | 32,600 | — | — |
| 2000-10-02 | $5.63 | $5.62 | 19,100 | — | — |
| 2000-09-29 | $6.56 | $6.56 | 287,800 | — | — |
| 2000-09-28 | $5.50 | $5.50 | 106,500 | — | — |
| 2000-09-27 | $5.75 | $5.75 | 50,400 | — | — |
| 2000-09-26 | $5.69 | $5.69 | 62,900 | — | — |
| 2000-09-25 | $6.13 | $6.12 | 144,500 | — | — |
| 2000-09-22 | $5.88 | $5.88 | 61,600 | — | — |
| 2000-09-21 | $5.69 | $5.69 | 30,500 | — | — |
| 2000-09-20 | $5.75 | $5.75 | 30,100 | — | — |
| 2000-09-19 | $5.75 | $5.75 | 19,600 | — | — |
| 2000-09-18 | $5.75 | $5.75 | 15,200 | — | — |
| 2000-09-15 | $5.81 | $5.81 | 26,900 | — | — |
| 2000-09-14 | $5.88 | $5.88 | 24,400 | — | — |
| 2000-09-13 | $5.88 | $5.88 | 49,400 | — | — |
| 2000-09-12 | $5.81 | $5.81 | 81,600 | — | — |
| 2000-09-11 | $5.88 | $5.88 | 20,700 | — | — |
| 2000-09-08 | $5.94 | $5.94 | 21,700 | — | — |
| 2000-09-07 | $5.94 | $5.94 | 13,600 | — | — |
| 2000-09-06 | $5.94 | $5.94 | 22,000 | — | — |
| 2000-09-05 | $6.00 | $6.00 | 27,400 | — | — |
| 2000-09-01 | $5.94 | $5.94 | 16,200 | — | — |
| 2000-08-31 | $5.88 | $5.88 | 28,800 | — | — |
| 2000-08-30 | $5.94 | $5.94 | 17,900 | — | — |
| 2000-08-29 | $5.94 | $5.94 | 21,100 | — | — |
| 2000-08-28 | $5.94 | $5.94 | 38,500 | — | — |
| 2000-08-25 | $5.88 | $5.88 | 85,200 | — | — |
| 2000-08-24 | $5.94 | $5.94 | 80,700 | — | — |
| 2000-08-23 | $5.94 | $5.94 | 6,000 | — | — |
| 2000-08-22 | $5.94 | $5.94 | 86,400 | — | — |
| 2000-08-21 | $6.00 | $6.00 | 24,400 | — | — |
| 2000-08-18 | $5.94 | $5.94 | 49,400 | — | — |
| 2000-08-17 | $5.94 | $5.94 | 81,200 | — | — |
| 2000-08-16 | $5.94 | $5.94 | 6,600 | — | — |
| 2000-08-15 | $6.13 | $6.12 | 41,800 | — | — |
| 2000-08-14 | $5.81 | $5.81 | 37,500 | — | — |
| 2000-08-11 | $5.88 | $5.88 | 86,600 | — | — |
| 2000-08-10 | $5.94 | $5.94 | 49,600 | — | — |
| 2000-08-09 | $5.94 | $5.94 | 44,200 | — | — |
| 2000-08-08 | $5.88 | $5.88 | 31,500 | — | — |
| 2000-08-07 | $5.81 | $5.81 | 77,500 | — | — |
| 2000-08-04 | $5.94 | $5.94 | 56,900 | — | — |
| 2000-08-03 | $5.94 | $5.94 | 68,600 | — | — |
| 2000-08-02 | $6.13 | $6.12 | 49,400 | — | — |
| 2000-08-01 | $6.06 | $6.06 | 36,400 | — | — |
| 2000-07-31 | $6.25 | $6.25 | 27,700 | — | — |
| 2000-07-28 | $6.06 | $6.06 | 4,300 | — | — |
| 2000-07-27 | $6.13 | $6.12 | 45,100 | — | — |
| 2000-07-26 | $6.13 | $6.12 | 85,200 | — | — |
| 2000-07-25 | $6.06 | $6.06 | 35,200 | — | — |
| 2000-07-24 | $6.13 | $6.12 | 35,700 | — | — |
| 2000-07-21 | $6.13 | $6.12 | 10,900 | — | — |
| 2000-07-20 | $6.13 | $6.12 | 218,300 | — | — |
| 2000-07-19 | $6.13 | $6.12 | 30,600 | — | — |
| 2000-07-18 | $6.19 | $6.19 | 222,400 | — | — |
| 2000-07-17 | $6.06 | $6.06 | 59,900 | — | — |
| 2000-07-14 | $6.19 | $6.19 | 60,100 | — | — |
| 2000-07-13 | $6.19 | $6.19 | 104,700 | — | — |
| 2000-07-12 | $6.38 | $6.38 | 18,200 | — | — |
| 2000-07-11 | $6.56 | $6.56 | 40,900 | — | — |
| 2000-07-10 | $6.75 | $6.75 | 80,700 | — | — |
| 2000-07-07 | $6.69 | $6.69 | 52,900 | — | — |
| 2000-07-06 | $6.63 | $6.62 | 46,700 | — | — |
| 2000-07-05 | $7.00 | $7.00 | 82,400 | — | — |
| 2000-07-03 | $7.00 | $7.00 | 57,100 | — | — |
| 2000-06-30 | $6.88 | $6.88 | 99,800 | — | — |
| 2000-06-29 | $7.25 | $7.25 | 334,800 | — | — |
| 2000-06-28 | $6.56 | $6.56 | 42,800 | — | — |
| 2000-06-27 | $6.63 | $6.62 | 32,700 | — | — |
| 2000-06-26 | $6.56 | $6.56 | 87,900 | — | — |
| 2000-06-23 | $6.81 | $6.81 | 45,900 | — | — |
| 2000-06-22 | $7.00 | $7.00 | 38,800 | — | — |
| 2000-06-21 | $7.00 | $7.00 | 47,200 | — | — |
| 2000-06-20 | $7.00 | $7.00 | 25,900 | — | — |
| 2000-06-19 | $7.00 | $7.00 | 35,800 | — | — |
| 2000-06-16 | $7.06 | $7.06 | 47,300 | — | — |
| 2000-06-15 | $7.00 | $7.00 | 49,300 | — | — |
| 2000-06-14 | $7.13 | $7.13 | 66,300 | — | — |
| 2000-06-13 | $7.38 | $7.37 | 19,300 | — | — |
| 2000-06-12 | $7.31 | $7.31 | 45,500 | — | — |
| 2000-06-09 | $7.50 | $7.50 | 56,900 | — | — |
| 2000-06-08 | $7.69 | $7.69 | 24,800 | — | — |
| 2000-06-07 | $7.88 | $7.88 | 10,400 | — | — |
| 2000-06-06 | $8.00 | $8.00 | 29,300 | — | — |
| 2000-06-05 | $8.00 | $8.00 | 36,300 | — | — |
| 2000-06-02 | $7.63 | $7.63 | 85,900 | — | — |
| 2000-06-01 | $7.44 | $7.44 | 15,500 | — | — |
| 2000-05-31 | $7.25 | $7.25 | 32,500 | — | — |
| 2000-05-30 | $7.25 | $7.25 | 33,600 | — | — |
| 2000-05-26 | $7.25 | $7.25 | 78,100 | — | — |
| 2000-05-25 | $7.38 | $7.37 | 90,200 | — | — |
| 2000-05-24 | $7.38 | $7.37 | 93,600 | — | — |
| 2000-05-23 | $7.44 | $7.44 | 48,400 | — | — |
| 2000-05-22 | $7.44 | $7.44 | 25,200 | — | — |
| 2000-05-19 | $7.50 | $7.50 | 28,800 | — | — |
| 2000-05-18 | $7.69 | $7.69 | 19,000 | — | — |
| 2000-05-17 | $8.00 | $8.00 | 46,200 | — | — |
| 2000-05-16 | $7.44 | $7.44 | 64,700 | — | — |
| 2000-05-15 | $7.94 | $7.94 | 19,000 | — | — |
| 2000-05-12 | $8.00 | $8.00 | 10,200 | — | — |
| 2000-05-11 | $7.88 | $7.88 | 8,200 | — | — |
| 2000-05-10 | $7.88 | $7.88 | 110,100 | — | — |
| 2000-05-09 | $8.06 | $8.06 | 25,100 | — | — |
| 2000-05-08 | $8.50 | $8.50 | 22,100 | — | — |
| 2000-05-05 | $8.50 | $8.50 | 44,800 | — | — |
| 2000-05-04 | $8.50 | $8.50 | 49,400 | — | — |
| 2000-05-03 | $9.00 | $9.00 | 26,000 | — | — |
| 2000-05-02 | $8.50 | $8.50 | 41,000 | — | — |
| 2000-05-01 | $9.25 | $9.25 | 60,300 | — | — |
| 2000-04-28 | $8.44 | $8.44 | 37,100 | — | — |
| 2000-04-27 | $8.25 | $8.25 | 57,500 | — | — |
| 2000-04-26 | $8.19 | $8.19 | 27,900 | — | — |
| 2000-04-25 | $8.31 | $8.31 | 28,300 | — | — |
| 2000-04-24 | $8.19 | $8.19 | 29,500 | — | — |
| 2000-04-20 | $8.19 | $8.19 | 16,000 | — | — |
| 2000-04-19 | $8.31 | $8.31 | 37,500 | — | — |
| 2000-04-18 | $8.00 | $8.00 | 67,900 | — | — |
| 2000-04-17 | $7.50 | $7.50 | 58,900 | — | — |
| 2000-04-14 | $8.06 | $8.06 | 29,900 | — | — |
| 2000-04-13 | $8.50 | $8.50 | 66,000 | — | — |
| 2000-04-12 | $8.63 | $8.63 | 93,000 | — | — |
| 2000-04-11 | $8.56 | $8.56 | 56,800 | — | — |
| 2000-04-10 | $9.00 | $9.00 | 47,500 | — | — |
| 2000-04-07 | $9.19 | $9.19 | 71,800 | — | — |
| 2000-04-06 | $9.94 | $9.94 | 76,300 | — | — |
| 2000-04-05 | $9.63 | $9.63 | 73,800 | — | — |
| 2000-04-04 | $8.81 | $8.81 | 104,400 | — | — |
| 2000-04-03 | $8.81 | $8.81 | 67,800 | — | — |
| 2000-03-31 | $8.50 | $8.50 | 96,400 | — | — |
| 2000-03-30 | $8.19 | $8.19 | 24,300 | — | — |
| 2000-03-29 | $8.06 | $8.06 | 231,600 | — | — |
| 2000-03-28 | $7.75 | $7.75 | 92,600 | — | — |
| 2000-03-27 | $7.50 | $7.50 | 64,500 | — | — |
| 2000-03-24 | $7.44 | $7.44 | 30,400 | — | — |
| 2000-03-23 | $7.44 | $7.44 | 44,500 | — | — |
| 2000-03-22 | $6.75 | $6.75 | 78,600 | — | — |
| 2000-03-21 | $7.31 | $7.31 | 12,600 | — | — |
| 2000-03-20 | $7.25 | $7.25 | 77,500 | — | — |
| 2000-03-17 | $7.19 | $7.19 | 68,400 | — | — |
| 2000-03-16 | $7.63 | $7.63 | 64,800 | — | — |
| 2000-03-15 | $7.38 | $7.37 | 30,300 | — | — |
| 2000-03-14 | $7.63 | $7.63 | 58,900 | — | — |
| 2000-03-13 | $7.50 | $7.50 | 18,500 | — | — |
| 2000-03-10 | $7.38 | $7.37 | 56,600 | — | — |
| 2000-03-09 | $7.50 | $7.50 | 53,700 | — | — |
| 2000-03-08 | $8.06 | $8.06 | 44,400 | — | — |
| 2000-03-07 | $8.44 | $8.44 | 84,800 | — | — |
| 2000-03-06 | $8.56 | $8.56 | 54,200 | — | — |
| 2000-03-03 | $8.63 | $8.63 | 182,700 | — | — |
| 2000-03-02 | $7.81 | $7.81 | 21,400 | — | — |
| 2000-03-01 | $7.88 | $7.88 | 57,700 | — | — |
| 2000-02-29 | $7.56 | $7.56 | 19,100 | — | — |
| 2000-02-28 | $7.63 | $7.63 | 36,100 | — | — |
| 2000-02-25 | $7.63 | $7.63 | 21,000 | — | — |
| 2000-02-24 | $7.63 | $7.63 | 23,500 | — | — |
| 2000-02-23 | $7.50 | $7.50 | 71,500 | — | — |
| 2000-02-22 | $7.44 | $7.44 | 59,600 | — | — |
| 2000-02-18 | $7.69 | $7.69 | 114,300 | — | — |
| 2000-02-17 | $7.88 | $7.88 | 204,700 | — | — |
| 2000-02-16 | $7.81 | $7.81 | 137,000 | — | — |
| 2000-02-15 | $8.38 | $8.38 | 329,000 | — | — |
| 2000-02-14 | $7.75 | $7.75 | 40,400 | — | — |
| 2000-02-11 | $7.69 | $7.69 | 71,500 | — | — |
| 2000-02-10 | $7.75 | $7.75 | 13,000 | — | — |
| 2000-02-09 | $7.69 | $7.69 | 36,400 | — | — |
| 2000-02-08 | $7.81 | $7.81 | 16,800 | — | — |
| 2000-02-07 | $7.88 | $7.88 | 21,400 | — | — |
| 2000-02-04 | $7.88 | $7.88 | 51,700 | — | — |
| 2000-02-03 | $7.94 | $7.94 | 8,700 | — | — |
| 2000-02-02 | $7.94 | $7.94 | 29,400 | — | — |
| 2000-02-01 | $8.00 | $8.00 | 126,200 | — | — |
| 2000-01-31 | $7.94 | $7.94 | 53,700 | — | — |
| 2000-01-28 | $7.88 | $7.88 | 63,000 | — | — |
| 2000-01-27 | $8.19 | $8.19 | 192,500 | — | — |
| 2000-01-26 | $8.56 | $8.56 | 54,900 | — | — |
| 2000-01-25 | $8.69 | $8.69 | 36,300 | — | — |
| 2000-01-24 | $9.00 | $9.00 | 23,700 | — | — |
| 2000-01-21 | $8.88 | $8.88 | 21,700 | — | — |
| 2000-01-20 | $8.75 | $8.75 | 34,600 | — | — |
| 2000-01-19 | $9.00 | $9.00 | 44,300 | — | — |
| 2000-01-18 | $9.00 | $9.00 | 34,600 | — | — |
| 2000-01-14 | $9.31 | $9.31 | 75,900 | — | — |
| 2000-01-13 | $8.75 | $8.75 | 37,200 | — | — |
| 2000-01-12 | $8.63 | $8.63 | 23,900 | — | — |
| 2000-01-11 | $8.63 | $8.63 | 15,200 | — | — |
| 2000-01-10 | $9.00 | $9.00 | 18,900 | — | — |
| 2000-01-07 | $9.31 | $9.31 | 29,500 | — | — |
| 2000-01-06 | $9.75 | $9.75 | 115,200 | — | — |
| 2000-01-05 | $8.50 | $8.50 | 39,400 | — | — |
| 2000-01-04 | $8.88 | $8.88 | 64,000 | — | — |
| 2000-01-03 | $9.00 | $9.00 | 54,600 | — | — |