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
- 1988-02-10 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 | $3.00 | $10.89 | 94,067 | — | — |
| 2000-12-28 | $1.88 | $6.80 | 37,567 | — | — |
| 2000-12-27 | $1.88 | $6.80 | 32,467 | — | — |
| 2000-12-26 | $2.06 | $7.48 | 24,400 | — | — |
| 2000-12-22 | $2.81 | $10.21 | 37,367 | — | — |
| 2000-12-21 | $2.63 | $9.53 | 17,967 | — | — |
| 2000-12-20 | $2.63 | $9.53 | 22,767 | — | — |
| 2000-12-19 | $3.00 | $10.89 | 5,400 | — | — |
| 2000-12-18 | $3.19 | $11.57 | 17,100 | — | — |
| 2000-12-15 | $3.00 | $10.89 | 20,400 | — | — |
| 2000-12-14 | $3.19 | $11.57 | 4,533 | — | — |
| 2000-12-13 | $3.19 | $11.57 | 9,300 | — | — |
| 2000-12-12 | $3.19 | $11.57 | 4,533 | — | — |
| 2000-12-11 | $3.19 | $11.57 | 37,933 | — | — |
| 2000-12-08 | $3.19 | $11.57 | 50,167 | — | — |
| 2000-12-07 | $3.00 | $10.89 | 16,233 | — | — |
| 2000-12-06 | $3.19 | $11.57 | 8,800 | — | — |
| 2000-12-05 | $3.56 | $12.93 | 6,933 | — | — |
| 2000-12-04 | $3.56 | $12.93 | 15,500 | — | — |
| 2000-12-01 | $3.56 | $12.93 | 16,267 | — | — |
| 2000-11-30 | $3.94 | $14.29 | 19,633 | — | — |
| 2000-11-29 | $3.75 | $13.61 | 18,500 | — | — |
| 2000-11-28 | $3.94 | $14.29 | 6,333 | — | — |
| 2000-11-27 | $3.94 | $14.29 | 7,900 | — | — |
| 2000-11-24 | $3.94 | $14.29 | 1,667 | — | — |
| 2000-11-22 | $3.75 | $13.61 | 21,267 | — | — |
| 2000-11-21 | $3.75 | $13.61 | 24,367 | — | — |
| 2000-11-20 | $3.94 | $14.29 | 8,933 | — | — |
| 2000-11-17 | $3.94 | $14.29 | 68,433 | — | — |
| 2000-11-16 | $3.56 | $12.93 | 12,167 | — | — |
| 2000-11-15 | $3.75 | $13.61 | 126,500 | — | — |
| 2000-11-14 | $3.94 | $14.29 | 7,367 | — | — |
| 2000-11-13 | $3.94 | $14.29 | 9,500 | — | — |
| 2000-11-10 | $3.94 | $14.29 | 25,233 | — | — |
| 2000-11-09 | $4.13 | $14.97 | 28,833 | — | — |
| 2000-11-08 | $4.31 | $15.65 | 341,233 | — | — |
| 2000-11-07 | $3.38 | $12.25 | 800 | — | — |
| 2000-11-06 | $3.56 | $12.93 | 1,467 | — | — |
| 2000-11-03 | $3.56 | $12.93 | 2,267 | — | — |
| 2000-11-02 | $3.75 | $13.61 | 3,367 | — | — |
| 2000-11-01 | $3.75 | $13.61 | 3,167 | — | — |
| 2000-10-31 | $3.94 | $14.29 | 14,167 | — | — |
| 2000-10-30 | $3.38 | $12.25 | 3,200 | — | — |
| 2000-10-27 | $3.56 | $12.93 | 2,133 | — | — |
| 2000-10-26 | $3.75 | $13.61 | 3,267 | — | — |
| 2000-10-25 | $3.75 | $13.61 | 9,567 | — | — |
| 2000-10-24 | $4.13 | $14.97 | 10,800 | — | — |
| 2000-10-23 | $3.94 | $14.29 | 7,733 | — | — |
| 2000-10-20 | $3.75 | $13.61 | 2,067 | — | — |
| 2000-10-19 | $3.75 | $13.61 | 800 | — | — |
| 2000-10-18 | $4.13 | $14.97 | 5,067 | — | — |
| 2000-10-17 | $4.13 | $14.97 | 10,833 | — | — |
| 2000-10-16 | $3.94 | $14.29 | 2,200 | — | — |
| 2000-10-13 | $3.75 | $13.61 | 2,133 | — | — |
| 2000-10-12 | $3.94 | $14.29 | 3,900 | — | — |
| 2000-10-11 | $4.13 | $14.97 | 6,433 | — | — |
| 2000-10-10 | $4.50 | $16.33 | 8,400 | — | — |
| 2000-10-09 | $4.88 | $17.69 | 2,600 | — | — |
| 2000-10-06 | $5.06 | $18.37 | 19,667 | — | — |
| 2000-10-05 | $5.25 | $19.05 | 18,433 | — | — |
| 2000-10-04 | $4.88 | $17.69 | 13,933 | — | — |
| 2000-10-03 | $4.69 | $17.01 | 53,900 | — | — |
| 2000-10-02 | $3.94 | $14.29 | 2,533 | — | — |
| 2000-09-29 | $3.94 | $14.29 | 4,000 | — | — |
| 2000-09-28 | $4.13 | $14.97 | 5,333 | — | — |
| 2000-09-27 | $4.13 | $14.97 | 4,933 | — | — |
| 2000-09-26 | $4.13 | $14.97 | 8,867 | — | — |
| 2000-09-25 | $4.13 | $14.97 | 9,700 | — | — |
| 2000-09-22 | $3.75 | $13.61 | 2,533 | — | — |
| 2000-09-21 | $3.56 | $12.93 | 14,700 | — | — |
| 2000-09-20 | $4.13 | $14.97 | 4,700 | — | — |
| 2000-09-19 | $3.94 | $14.29 | 7,033 | — | — |
| 2000-09-18 | $4.13 | $14.97 | 8,800 | — | — |
| 2000-09-15 | $4.69 | $17.01 | 19,133 | — | — |
| 2000-09-14 | $5.06 | $18.37 | 67,800 | — | — |
| 2000-09-13 | $5.63 | $20.41 | 151,000 | — | — |
| 2000-09-12 | $4.31 | $15.65 | 11,833 | — | — |
| 2000-09-11 | $4.50 | $16.33 | 11,233 | — | — |
| 2000-09-08 | $4.50 | $16.33 | 19,933 | — | — |
| 2000-09-07 | $5.25 | $19.05 | 4,900 | — | — |
| 2000-09-06 | $5.63 | $20.41 | 70,100 | — | — |
| 2000-09-05 | $5.44 | $19.73 | 59,300 | — | — |
| 2000-09-01 | $5.06 | $18.37 | 42,033 | — | — |
| 2000-08-31 | $4.31 | $15.65 | 29,167 | — | — |
| 2000-08-30 | $3.56 | $12.93 | 38,133 | — | — |
| 2000-08-29 | $3.56 | $12.93 | 47,500 | — | — |
| 2000-08-28 | $3.19 | $11.57 | 21,533 | — | — |
| 2000-08-25 | $2.25 | $8.17 | 25,167 | — | — |
| 2000-08-24 | $1.88 | $6.80 | 22,967 | — | — |
| 2000-08-23 | $1.69 | $6.12 | 101,633 | — | — |
| 2000-08-22 | $1.41 | $5.10 | 26,200 | — | — |
| 2000-08-21 | $1.69 | $6.12 | 16,233 | — | — |
| 2000-08-18 | $1.69 | $6.12 | 47,467 | — | — |
| 2000-08-17 | $1.88 | $6.80 | 50,633 | — | — |
| 2000-08-16 | $2.06 | $7.48 | 37,867 | — | — |
| 2000-08-15 | $2.63 | $9.53 | 8,100 | — | — |
| 2000-08-14 | $3.19 | $11.57 | 1,233 | — | — |
| 2000-08-11 | $3.19 | $11.57 | 6,600 | — | — |
| 2000-08-10 | $3.38 | $12.25 | 12,500 | — | — |
| 2000-08-09 | $3.38 | $12.25 | 8,233 | — | — |
| 2000-08-08 | $3.38 | $12.25 | 5,133 | — | — |
| 2000-08-07 | $3.56 | $12.93 | 7,600 | — | — |
| 2000-08-04 | $3.75 | $13.61 | 6,667 | — | — |
| 2000-08-03 | $3.75 | $13.61 | 18,233 | — | — |
| 2000-08-02 | $4.13 | $14.97 | 13,333 | — | — |
| 2000-08-01 | $4.13 | $14.97 | 6,767 | — | — |
| 2000-07-31 | $4.13 | $14.97 | 6,933 | — | — |
| 2000-07-28 | $4.31 | $15.65 | 8,800 | — | — |
| 2000-07-27 | $3.94 | $14.29 | 1,733 | — | — |
| 2000-07-26 | $4.13 | $14.97 | 3,467 | — | — |
| 2000-07-25 | $4.13 | $14.97 | 7,933 | — | — |
| 2000-07-24 | $3.94 | $14.29 | 6,433 | — | — |
| 2000-07-21 | $4.31 | $15.65 | 6,967 | — | — |
| 2000-07-20 | $3.94 | $14.29 | 1,967 | — | — |
| 2000-07-19 | $4.13 | $14.97 | 8,567 | — | — |
| 2000-07-18 | $4.31 | $15.65 | 41,267 | — | — |
| 2000-07-17 | $4.69 | $17.01 | 8,133 | — | — |
| 2000-07-14 | $4.50 | $16.33 | 2,500 | — | — |
| 2000-07-13 | $4.69 | $17.01 | 3,300 | — | — |
| 2000-07-12 | $4.88 | $17.69 | 4,300 | — | — |
| 2000-07-11 | $4.88 | $17.69 | 2,433 | — | — |
| 2000-07-10 | $4.88 | $17.69 | 5,433 | — | — |
| 2000-07-07 | $4.31 | $15.65 | 17,267 | — | — |
| 2000-07-06 | $4.69 | $17.01 | 900 | — | — |
| 2000-07-05 | $4.69 | $17.01 | 16,400 | — | — |
| 2000-07-03 | $4.88 | $17.69 | 6,767 | — | — |
| 2000-06-30 | $4.88 | $17.69 | 6,867 | — | — |
| 2000-06-29 | $4.69 | $17.01 | 7,800 | — | — |
| 2000-06-28 | $4.88 | $17.69 | 86,067 | — | — |
| 2000-06-27 | $4.50 | $16.33 | 4,667 | — | — |
| 2000-06-26 | $4.88 | $17.69 | 17,700 | — | — |
| 2000-06-23 | $5.06 | $18.37 | 1,333 | — | — |
| 2000-06-22 | $5.25 | $19.05 | 2,867 | — | — |
| 2000-06-21 | $5.25 | $19.05 | 1,433 | — | — |
| 2000-06-20 | $5.25 | $19.05 | 13,833 | — | — |
| 2000-06-19 | $5.06 | $18.37 | 37,733 | — | — |
| 2000-06-16 | $4.13 | $14.97 | 149,467 | — | — |
| 2000-06-15 | $5.25 | $19.05 | 5,733 | — | — |
| 2000-06-14 | $5.44 | $19.73 | 14,533 | — | — |
| 2000-06-13 | $5.63 | $20.41 | 19,867 | — | — |
| 2000-06-12 | $5.44 | $19.73 | 40,867 | — | — |
| 2000-06-09 | $4.50 | $16.33 | 5,400 | — | — |
| 2000-06-08 | $4.13 | $14.97 | 13,100 | — | — |
| 2000-06-07 | $3.75 | $13.61 | 18,333 | — | — |
| 2000-06-06 | $4.13 | $14.97 | 2,467 | — | — |
| 2000-06-05 | $3.94 | $14.29 | 5,367 | — | — |
| 2000-06-02 | $3.94 | $14.29 | 7,400 | — | — |
| 2000-06-01 | $4.50 | $16.33 | 14,200 | — | — |
| 2000-05-31 | $3.94 | $14.29 | 12,000 | — | — |
| 2000-05-30 | $3.94 | $14.29 | 1,200 | — | — |
| 2000-05-26 | $3.94 | $14.29 | 13,067 | — | — |
| 2000-05-25 | $3.56 | $12.93 | 4,767 | — | — |
| 2000-05-24 | $3.56 | $12.93 | 21,967 | — | — |
| 2000-05-23 | $3.94 | $14.29 | 6,433 | — | — |
| 2000-05-22 | $3.75 | $13.61 | 32,067 | — | — |
| 2000-05-19 | $3.56 | $12.93 | 9,600 | — | — |
| 2000-05-18 | $3.75 | $13.61 | 1,400 | — | — |
| 2000-05-17 | $3.75 | $13.61 | 8,467 | — | — |
| 2000-05-16 | $3.75 | $13.61 | 5,700 | — | — |
| 2000-05-15 | $3.75 | $13.61 | 12,733 | — | — |
| 2000-05-12 | $3.94 | $14.29 | 6,733 | — | — |
| 2000-05-11 | $3.75 | $13.61 | 22,767 | — | — |
| 2000-05-10 | $4.50 | $16.33 | 17,567 | — | — |
| 2000-05-09 | $5.63 | $20.41 | 2,300 | — | — |
| 2000-05-08 | $5.81 | $21.09 | 6,567 | — | — |
| 2000-05-05 | $6.19 | $22.45 | 2,633 | — | — |
| 2000-05-04 | $6.38 | $23.13 | 10,867 | — | — |
| 2000-05-03 | $6.19 | $22.45 | 82,800 | — | — |
| 2000-05-02 | $6.56 | $23.81 | 35,067 | — | — |
| 2000-05-01 | $5.44 | $19.73 | 12,100 | — | — |
| 2000-04-28 | $4.69 | $17.01 | 14,733 | — | — |
| 2000-04-27 | $4.50 | $16.33 | 12,433 | — | — |
| 2000-04-26 | $4.69 | $17.01 | 18,467 | — | — |
| 2000-04-25 | $3.75 | $13.61 | 25,000 | — | — |
| 2000-04-24 | $4.13 | $14.97 | 24,367 | — | — |
| 2000-04-20 | $4.69 | $17.01 | 72,667 | — | — |
| 2000-04-19 | $5.25 | $19.05 | 64,800 | — | — |
| 2000-04-18 | $6.75 | $24.49 | 72,400 | — | — |
| 2000-04-17 | $9.75 | $35.38 | 13,100 | — | — |
| 2000-04-14 | $10.88 | $39.46 | 32,600 | — | — |
| 2000-04-13 | $10.50 | $38.10 | 12,367 | — | — |
| 2000-04-12 | $12.00 | $43.55 | 7,467 | — | — |
| 2000-04-11 | $12.75 | $46.27 | 17,833 | — | — |
| 2000-04-10 | $12.38 | $44.91 | 3,700 | — | — |
| 2000-04-07 | $12.38 | $44.91 | 4,133 | — | — |
| 2000-04-06 | $12.75 | $46.27 | 4,067 | — | — |
| 2000-04-05 | $13.50 | $48.99 | 7,233 | — | — |
| 2000-04-04 | $13.88 | $50.35 | 8,067 | — | — |
| 2000-04-03 | $15.75 | $57.15 | 1,800 | — | — |
| 2000-03-31 | $16.88 | $61.24 | 18,800 | — | — |
| 2000-03-30 | $16.88 | $61.24 | 7,400 | — | — |
| 2000-03-29 | $17.06 | $61.92 | 28,233 | — | — |
| 2000-03-28 | $16.88 | $61.24 | 127,567 | — | — |
| 2000-03-27 | $15.75 | $57.15 | 10,667 | — | — |
| 2000-03-24 | $15.19 | $55.11 | 21,933 | — | — |
| 2000-03-23 | $14.25 | $51.71 | 14,700 | — | — |
| 2000-03-22 | $13.88 | $50.35 | 5,667 | — | — |
| 2000-03-21 | $15.00 | $54.43 | 38,933 | — | — |
| 2000-03-20 | $13.31 | $48.31 | 26,300 | — | — |
| 2000-03-17 | $12.00 | $43.55 | 31,267 | — | — |
| 2000-03-16 | $10.13 | $36.74 | 9,967 | — | — |
| 2000-03-15 | $10.13 | $36.74 | 16,567 | — | — |
| 2000-03-14 | $10.31 | $37.42 | 11,100 | — | — |
| 2000-03-13 | $11.25 | $40.82 | 31,833 | — | — |
| 2000-03-10 | $11.81 | $42.87 | 194,100 | — | — |
| 2000-03-09 | $22.31 | $80.97 | 12,867 | — | — |
| 2000-03-08 | $21.38 | $77.57 | 3,433 | — | — |
| 2000-03-07 | $21.38 | $77.57 | 5,400 | — | — |
| 2000-03-06 | $21.38 | $77.57 | 7,633 | — | — |
| 2000-03-03 | $21.00 | $76.21 | 4,733 | — | — |
| 2000-03-02 | $21.00 | $76.21 | 9,667 | — | — |
| 2000-03-01 | $21.00 | $76.21 | 6,033 | — | — |
| 2000-02-29 | $21.38 | $77.57 | 3,300 | — | — |
| 2000-02-28 | $20.25 | $73.48 | 1,467 | — | — |
| 2000-02-25 | $20.25 | $73.48 | 2,167 | — | — |
| 2000-02-24 | $19.88 | $72.12 | 3,100 | — | — |
| 2000-02-23 | $21.00 | $76.21 | 2,267 | — | — |
| 2000-02-22 | $21.00 | $76.21 | 2,933 | — | — |
| 2000-02-18 | $20.81 | $75.53 | 3,400 | — | — |
| 2000-02-17 | $20.44 | $74.17 | 6,267 | — | — |
| 2000-02-16 | $21.00 | $76.21 | 12,900 | — | — |
| 2000-02-15 | $22.69 | $82.33 | 5,200 | — | — |
| 2000-02-14 | $23.63 | $85.73 | 5,600 | — | — |
| 2000-02-11 | $24.00 | $87.09 | 6,633 | — | — |
| 2000-02-10 | $25.69 | $93.22 | 3,833 | — | — |
| 2000-02-09 | $27.00 | $97.98 | 3,333 | — | — |
| 2000-02-08 | $27.19 | $98.66 | 3,533 | — | — |
| 2000-02-07 | $27.00 | $97.98 | 9,333 | — | — |
| 2000-02-04 | $28.69 | $104.10 | 12,033 | — | — |
| 2000-02-03 | $27.00 | $97.98 | 4,567 | — | — |
| 2000-02-02 | $26.25 | $95.26 | 7,933 | — | — |
| 2000-02-01 | $26.06 | $94.58 | 3,267 | — | — |
| 2000-01-31 | $25.88 | $93.90 | 4,967 | — | — |
| 2000-01-28 | $23.63 | $85.73 | 10,533 | — | — |
| 2000-01-27 | $24.38 | $88.45 | 3,733 | — | — |
| 2000-01-26 | $24.75 | $89.81 | 4,433 | — | — |
| 2000-01-25 | $24.75 | $89.81 | 3,800 | — | — |
| 2000-01-24 | $24.38 | $88.45 | 10,500 | — | — |
| 2000-01-21 | $25.88 | $93.90 | 2,667 | — | — |
| 2000-01-20 | $26.25 | $95.26 | 2,133 | — | — |
| 2000-01-19 | $26.44 | $95.94 | 14,033 | — | — |
| 2000-01-18 | $26.25 | $95.26 | 6,133 | — | — |
| 2000-01-14 | $26.25 | $95.26 | 6,100 | — | — |
| 2000-01-13 | $25.88 | $93.90 | 5,233 | — | — |
| 2000-01-12 | $26.63 | $96.62 | 9,933 | — | — |
| 2000-01-11 | $27.38 | $99.34 | 8,200 | — | — |
| 2000-01-10 | $28.13 | $102.06 | 13,500 | — | — |
| 2000-01-07 | $26.63 | $96.62 | 15,300 | — | — |
| 2000-01-06 | $25.69 | $93.22 | 20,633 | — | — |
| 2000-01-05 | $22.31 | $80.97 | 6,933 | — | — |
| 2000-01-04 | $21.94 | $79.61 | 18,600 | — | — |
| 2000-01-03 | $20.63 | $74.85 | 35,267 | — | — |