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
- 1998-09-24 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 | $3.47 | $3.47 | 34,678,195 | — | — |
| 2000-12-28 | $3.98 | $3.98 | 31,764,269 | — | — |
| 2000-12-27 | $3.71 | $3.71 | 23,083,315 | — | — |
| 2000-12-26 | $3.65 | $3.65 | 27,653,789 | — | — |
| 2000-12-22 | $3.68 | $3.68 | 39,452,054 | — | — |
| 2000-12-21 | $2.99 | $2.99 | 52,211,174 | — | — |
| 2000-12-20 | $2.94 | $2.94 | 57,434,573 | — | — |
| 2000-12-19 | $3.40 | $3.40 | 47,026,742 | — | — |
| 2000-12-18 | $4.03 | $4.03 | 26,800,330 | — | — |
| 2000-12-15 | $4.00 | $4.00 | 47,145,542 | — | — |
| 2000-12-14 | $3.89 | $3.89 | 24,375,859 | — | — |
| 2000-12-13 | $4.13 | $4.13 | 26,585,539 | — | — |
| 2000-12-12 | $4.31 | $4.31 | 30,139,085 | — | — |
| 2000-12-11 | $4.58 | $4.58 | 38,114,842 | — | — |
| 2000-12-08 | $4.06 | $4.06 | 52,141,795 | — | — |
| 2000-12-07 | $3.68 | $3.68 | 35,389,094 | — | — |
| 2000-12-06 | $3.82 | $3.82 | 43,243,200 | — | — |
| 2000-12-05 | $4.16 | $4.16 | 71,139,341 | — | — |
| 2000-12-04 | $3.40 | $3.40 | 42,383,088 | — | — |
| 2000-12-01 | $3.66 | $3.66 | 58,766,083 | — | — |
| 2000-11-30 | $3.61 | $3.61 | 39,444,451 | — | — |
| 2000-11-29 | $3.91 | $3.91 | 44,207,856 | — | — |
| 2000-11-28 | $3.79 | $3.79 | 41,803,344 | — | — |
| 2000-11-27 | $4.02 | $4.02 | 45,408,211 | — | — |
| 2000-11-24 | $3.89 | $3.89 | 32,614,877 | — | — |
| 2000-11-22 | $3.46 | $3.46 | 72,763,574 | — | — |
| 2000-11-21 | $3.32 | $3.32 | 59,233,680 | — | — |
| 2000-11-20 | $3.63 | $3.63 | 100,527,610 | — | — |
| 2000-11-17 | $4.57 | $4.57 | 39,957,667 | — | — |
| 2000-11-16 | $4.51 | $4.51 | 30,884,198 | — | — |
| 2000-11-15 | $4.82 | $4.82 | 23,156,496 | — | — |
| 2000-11-14 | $5.02 | $5.02 | 38,370,499 | — | — |
| 2000-11-13 | $4.51 | $4.51 | 55,741,910 | — | — |
| 2000-11-10 | $4.85 | $4.85 | 31,767,120 | — | — |
| 2000-11-09 | $5.12 | $5.12 | 40,820,630 | — | — |
| 2000-11-08 | $5.43 | $5.43 | 37,833,523 | — | — |
| 2000-11-07 | $5.96 | $5.96 | 28,946,333 | — | — |
| 2000-11-06 | $5.72 | $5.72 | 30,243,629 | — | — |
| 2000-11-03 | $5.77 | $5.77 | 42,949,526 | — | — |
| 2000-11-02 | $6.04 | $6.04 | 45,110,736 | — | — |
| 2000-11-01 | $5.68 | $5.68 | 71,615,491 | — | — |
| 2000-10-31 | $5.42 | $5.42 | 74,857,306 | — | — |
| 2000-10-30 | $5.18 | $5.18 | 34,090,848 | — | — |
| 2000-10-27 | $5.41 | $5.41 | 33,108,134 | — | — |
| 2000-10-26 | $5.52 | $5.52 | 48,813,494 | — | — |
| 2000-10-25 | $5.69 | $5.69 | 62,174,218 | — | — |
| 2000-10-24 | $5.69 | $5.69 | 67,107,744 | — | — |
| 2000-10-23 | $6.27 | $6.27 | 41,304,384 | — | — |
| 2000-10-20 | $6.11 | $6.11 | 167,615,395 | — | — |
| 2000-10-19 | $6.02 | $6.02 | 51,587,712 | — | — |
| 2000-10-18 | $5.62 | $5.62 | 68,081,904 | — | — |
| 2000-10-17 | $5.55 | $5.55 | 47,735,741 | — | — |
| 2000-10-16 | $6.27 | $6.27 | 38,079,677 | — | — |
| 2000-10-13 | $5.88 | $5.88 | 33,410,362 | — | — |
| 2000-10-12 | $5.38 | $5.38 | 43,401,917 | — | — |
| 2000-10-11 | $5.58 | $5.58 | 41,966,813 | — | — |
| 2000-10-10 | $6.10 | $6.10 | 26,503,805 | — | — |
| 2000-10-09 | $6.41 | $6.41 | 33,696,432 | — | — |
| 2000-10-06 | $6.25 | $6.25 | 46,986,826 | — | — |
| 2000-10-05 | $6.72 | $6.72 | 19,289,318 | — | — |
| 2000-10-04 | $6.80 | $6.80 | 24,790,234 | — | — |
| 2000-10-03 | $6.52 | $6.52 | 23,618,390 | — | — |
| 2000-10-02 | $7.04 | $7.04 | 28,444,522 | — | — |
| 2000-09-29 | $7.23 | $7.23 | 20,824,214 | — | — |
| 2000-09-28 | $7.27 | $7.27 | 39,710,563 | — | — |
| 2000-09-27 | $6.68 | $6.68 | 47,596,032 | — | — |
| 2000-09-26 | $7.44 | $7.44 | 32,005,670 | — | — |
| 2000-09-25 | $7.62 | $7.62 | 28,666,915 | — | — |
| 2000-09-22 | $7.56 | $7.56 | 32,818,262 | — | — |
| 2000-09-21 | $7.49 | $7.49 | 70,774,387 | — | — |
| 2000-09-20 | $8.06 | $8.06 | 130,543,142 | — | — |
| 2000-09-19 | $6.91 | $6.91 | 34,590,758 | — | — |
| 2000-09-18 | $6.95 | $6.95 | 31,581,792 | — | — |
| 2000-09-15 | $7.10 | $7.10 | 32,456,160 | — | — |
| 2000-09-14 | $7.20 | $7.20 | 42,243,379 | — | — |
| 2000-09-13 | $6.58 | $6.58 | 18,322,762 | — | — |
| 2000-09-12 | $6.54 | $6.54 | 21,678,624 | — | — |
| 2000-09-11 | $6.81 | $6.81 | 13,190,602 | — | — |
| 2000-09-08 | $6.92 | $6.92 | 24,678,086 | — | — |
| 2000-09-07 | $7.01 | $7.01 | 23,110,877 | — | — |
| 2000-09-06 | $6.90 | $6.90 | 53,938,051 | — | — |
| 2000-09-05 | $7.10 | $7.10 | 75,455,107 | — | — |
| 2000-09-01 | $6.62 | $6.62 | 17,280,173 | — | — |
| 2000-08-31 | $6.52 | $6.52 | 16,741,296 | — | — |
| 2000-08-30 | $6.42 | $6.42 | 17,510,170 | — | — |
| 2000-08-29 | $6.43 | $6.43 | 12,376,109 | — | — |
| 2000-08-28 | $6.62 | $6.62 | 18,745,690 | — | — |
| 2000-08-25 | $6.54 | $6.54 | 19,100,189 | — | — |
| 2000-08-24 | $6.46 | $6.46 | 44,472,067 | — | — |
| 2000-08-23 | $6.08 | $6.08 | 24,943,248 | — | — |
| 2000-08-22 | $5.97 | $5.97 | 30,239,827 | — | — |
| 2000-08-21 | $5.91 | $5.91 | 32,549,299 | — | — |
| 2000-08-18 | $5.79 | $5.79 | 85,568,314 | — | — |
| 2000-08-17 | $6.64 | $6.64 | 69,864,854 | — | — |
| 2000-08-16 | $6.05 | $6.05 | 85,738,435 | — | — |
| 2000-08-15 | $5.46 | $5.46 | 33,011,194 | — | — |
| 2000-08-14 | $5.07 | $5.07 | 32,494,176 | — | — |
| 2000-08-11 | $5.10 | $5.10 | 20,606,573 | — | — |
| 2000-08-10 | $5.14 | $5.14 | 17,257,363 | — | — |
| 2000-08-09 | $5.25 | $5.25 | 21,808,829 | — | — |
| 2000-08-08 | $5.29 | $5.29 | 15,079,046 | — | — |
| 2000-08-07 | $5.26 | $5.26 | 29,297,030 | — | — |
| 2000-08-04 | $5.34 | $5.34 | 14,381,453 | — | — |
| 2000-08-03 | $5.26 | $5.26 | 24,581,146 | — | — |
| 2000-08-02 | $5.14 | $5.14 | 21,644,410 | — | — |
| 2000-08-01 | $5.11 | $5.11 | 18,191,606 | — | — |
| 2000-07-31 | $5.26 | $5.26 | 32,077,901 | — | — |
| 2000-07-28 | $4.93 | $4.93 | 25,885,094 | — | — |
| 2000-07-27 | $5.23 | $5.23 | 35,585,827 | — | — |
| 2000-07-26 | $5.54 | $5.54 | 70,535,837 | — | — |
| 2000-07-25 | $5.92 | $5.92 | 38,617,603 | — | — |
| 2000-07-24 | $5.80 | $5.80 | 22,325,846 | — | — |
| 2000-07-21 | $6.18 | $6.18 | 23,577,523 | — | — |
| 2000-07-20 | $6.42 | $6.42 | 36,794,736 | — | — |
| 2000-07-19 | $5.98 | $5.98 | 17,146,166 | — | — |
| 2000-07-18 | $6.05 | $6.05 | 26,446,781 | — | — |
| 2000-07-17 | $6.33 | $6.33 | 45,208,627 | — | — |
| 2000-07-14 | $6.44 | $6.44 | 73,061,050 | — | — |
| 2000-07-13 | $5.62 | $5.62 | 56,834,870 | — | — |
| 2000-07-12 | $5.54 | $5.54 | 93,350,189 | — | — |
| 2000-07-11 | $4.62 | $4.62 | 65,975,818 | — | — |
| 2000-07-10 | $5.06 | $5.06 | 37,102,666 | — | — |
| 2000-07-07 | $5.23 | $5.23 | 17,833,306 | — | — |
| 2000-07-06 | $5.37 | $5.37 | 26,732,851 | — | — |
| 2000-07-05 | $5.32 | $5.32 | 23,653,555 | — | — |
| 2000-07-03 | $5.56 | $5.56 | 11,518,848 | — | — |
| 2000-06-30 | $5.71 | $5.71 | 27,052,186 | — | — |
| 2000-06-29 | $5.44 | $5.44 | 54,347,674 | — | — |
| 2000-06-28 | $5.47 | $5.47 | 37,135,930 | — | — |
| 2000-06-27 | $5.52 | $5.52 | 59,284,051 | — | — |
| 2000-06-26 | $5.52 | $5.52 | 35,925,120 | — | — |
| 2000-06-23 | $5.67 | $5.67 | 113,492,016 | — | — |
| 2000-06-22 | $6.12 | $6.12 | 48,765,974 | — | — |
| 2000-06-21 | $6.50 | $6.50 | 14,853,802 | — | — |
| 2000-06-20 | $6.56 | $6.56 | 32,274,634 | — | — |
| 2000-06-19 | $6.30 | $6.30 | 22,615,718 | — | — |
| 2000-06-16 | $6.43 | $6.43 | 33,910,272 | — | — |
| 2000-06-15 | $6.74 | $6.74 | 27,410,486 | — | — |
| 2000-06-14 | $6.60 | $6.60 | 43,629,062 | — | — |
| 2000-06-13 | $7.15 | $7.15 | 22,316,342 | — | — |
| 2000-06-12 | $7.03 | $7.03 | 37,085,558 | — | — |
| 2000-06-09 | $7.70 | $7.70 | 21,223,382 | — | — |
| 2000-06-08 | $7.54 | $7.54 | 20,769,091 | — | — |
| 2000-06-07 | $7.96 | $7.96 | 31,277,664 | — | — |
| 2000-06-06 | $7.56 | $7.56 | 27,961,718 | — | — |
| 2000-06-05 | $7.94 | $7.94 | 36,101,894 | — | — |
| 2000-06-02 | $8.12 | $8.12 | 47,443,968 | — | — |
| 2000-06-01 | $7.09 | $7.09 | 39,836,966 | — | — |
| 2000-05-31 | $6.58 | $6.58 | 24,047,021 | — | — |
| 2000-05-30 | $7.05 | $7.05 | 25,800,509 | — | — |
| 2000-05-26 | $6.52 | $6.52 | 19,943,194 | — | — |
| 2000-05-25 | $6.37 | $6.37 | 41,037,322 | — | — |
| 2000-05-24 | $6.84 | $6.84 | 99,406,138 | — | — |
| 2000-05-23 | $6.10 | $6.10 | 97,720,128 | — | — |
| 2000-05-22 | $7.16 | $7.16 | 91,103,443 | — | — |
| 2000-05-19 | $6.22 | $6.22 | 33,722,093 | — | — |
| 2000-05-18 | $6.53 | $6.53 | 34,157,376 | — | — |
| 2000-05-17 | $6.74 | $6.74 | 37,115,021 | — | — |
| 2000-05-16 | $7.10 | $7.10 | 65,718,259 | — | — |
| 2000-05-15 | $6.71 | $6.71 | 32,600,621 | — | — |
| 2000-05-12 | $6.38 | $6.38 | 40,688,525 | — | — |
| 2000-05-11 | $6.19 | $6.19 | 57,025,901 | — | — |
| 2000-05-10 | $5.84 | $5.84 | 72,677,088 | — | — |
| 2000-05-09 | $6.38 | $6.38 | 62,082,029 | — | — |
| 2000-05-08 | $6.76 | $6.76 | 28,707,782 | — | — |
| 2000-05-05 | $7.05 | $7.05 | 56,560,205 | — | — |
| 2000-05-04 | $7.20 | $7.20 | 58,010,515 | — | — |
| 2000-05-03 | $7.37 | $7.37 | 48,483,706 | — | — |
| 2000-05-02 | $7.54 | $7.54 | 37,835,424 | — | — |
| 2000-05-01 | $8.19 | $8.19 | 44,410,291 | — | — |
| 2000-04-28 | $8.37 | $8.37 | 56,408,141 | — | — |
| 2000-04-27 | $8.52 | $8.52 | 72,620,064 | — | — |
| 2000-04-26 | $7.85 | $7.85 | 120,961,210 | — | — |
| 2000-04-25 | $8.08 | $8.08 | 93,909,024 | — | — |
| 2000-04-24 | $7.46 | $7.46 | 53,819,251 | — | — |
| 2000-04-20 | $7.90 | $7.90 | 37,223,366 | — | — |
| 2000-04-19 | $7.91 | $7.91 | 52,865,050 | — | — |
| 2000-04-18 | $8.57 | $8.57 | 62,477,395 | — | — |
| 2000-04-17 | $7.54 | $7.54 | 104,355,821 | — | — |
| 2000-04-14 | $7.34 | $7.34 | 137,591,309 | — | — |
| 2000-04-13 | $7.30 | $7.30 | 88,786,368 | — | — |
| 2000-04-12 | $7.54 | $7.54 | 71,684,870 | — | — |
| 2000-04-11 | $8.18 | $8.18 | 80,641,440 | — | — |
| 2000-04-10 | $8.19 | $8.19 | 72,142,963 | — | — |
| 2000-04-07 | $9.52 | $9.52 | 59,808,672 | — | — |
| 2000-04-06 | $9.57 | $9.57 | 108,284,774 | — | — |
| 2000-04-05 | $8.73 | $8.73 | 78,987,744 | — | — |
| 2000-04-04 | $8.79 | $8.79 | 158,562,835 | — | — |
| 2000-04-03 | $7.54 | $7.54 | 121,061,952 | — | — |
| 2000-03-31 | $9.26 | $9.26 | 131,387,098 | — | — |
| 2000-03-30 | $10.90 | $10.90 | 64,509,350 | — | — |
| 2000-03-29 | $10.47 | $10.47 | 72,103,046 | — | — |
| 2000-03-28 | $11.77 | $11.77 | 47,383,142 | — | — |
| 2000-03-27 | $12.62 | $12.62 | 48,873,370 | — | — |
| 2000-03-24 | $12.82 | $12.82 | 78,854,688 | — | — |
| 2000-03-23 | $11.76 | $11.76 | 56,345,414 | — | — |
| 2000-03-22 | $12.24 | $12.24 | 74,627,309 | — | — |
| 2000-03-21 | $11.28 | $11.28 | 51,817,709 | — | — |
| 2000-03-20 | $10.32 | $10.32 | 53,800,243 | — | — |
| 2000-03-17 | $11.52 | $11.52 | 42,836,429 | — | — |
| 2000-03-16 | $11.55 | $11.55 | 92,952,922 | — | — |
| 2000-03-15 | $9.97 | $9.97 | 82,553,645 | — | — |
| 2000-03-14 | $11.10 | $11.10 | 67,465,094 | — | — |
| 2000-03-13 | $11.03 | $11.03 | 118,879,834 | — | — |
| 2000-03-10 | $10.17 | $10.17 | 96,406,675 | — | — |
| 2000-03-09 | $9.60 | $9.60 | 66,356,928 | — | — |
| 2000-03-08 | $9.68 | $9.68 | 88,556,371 | — | — |
| 2000-03-07 | $8.57 | $8.57 | 45,957,542 | — | — |
| 2000-03-06 | $8.50 | $8.50 | 53,473,306 | — | — |
| 2000-03-03 | $7.87 | $7.87 | 20,302,445 | — | — |
| 2000-03-02 | $7.90 | $7.90 | 23,434,963 | — | — |
| 2000-03-01 | $7.85 | $7.85 | 57,881,261 | — | — |
| 2000-02-29 | $7.54 | $7.54 | 30,705,523 | — | — |
| 2000-02-28 | $7.63 | $7.63 | 45,594,490 | — | — |
| 2000-02-25 | $7.93 | $7.93 | 32,745,082 | — | — |
| 2000-02-24 | $8.63 | $8.63 | 61,507,987 | — | — |
| 2000-02-23 | $8.15 | $8.15 | 80,787,802 | — | — |
| 2000-02-22 | $7.08 | $7.08 | 37,599,725 | — | — |
| 2000-02-18 | $7.22 | $7.22 | 26,474,342 | — | — |
| 2000-02-17 | $7.64 | $7.64 | 43,338,240 | — | — |
| 2000-02-16 | $7.40 | $7.40 | 32,832,518 | — | — |
| 2000-02-15 | $7.81 | $7.81 | 49,434,106 | — | — |
| 2000-02-14 | $8.11 | $8.11 | 30,281,645 | — | — |
| 2000-02-11 | $8.07 | $8.07 | 22,906,541 | — | — |
| 2000-02-10 | $8.54 | $8.54 | 32,497,978 | — | — |
| 2000-02-09 | $8.63 | $8.63 | 33,665,069 | — | — |
| 2000-02-08 | $8.93 | $8.93 | 47,362,234 | — | — |
| 2000-02-07 | $8.92 | $8.92 | 32,028,480 | — | — |
| 2000-02-04 | $8.84 | $8.84 | 73,792,858 | — | — |
| 2000-02-03 | $8.68 | $8.68 | 82,131,667 | — | — |
| 2000-02-02 | $7.94 | $7.94 | 28,956,787 | — | — |
| 2000-02-01 | $7.94 | $7.94 | 27,274,579 | — | — |
| 2000-01-31 | $7.89 | $7.89 | 38,827,642 | — | — |
| 2000-01-28 | $7.76 | $7.76 | 46,461,254 | — | — |
| 2000-01-27 | $8.10 | $8.10 | 61,430,054 | — | — |
| 2000-01-26 | $8.08 | $8.08 | 188,994,643 | — | — |
| 2000-01-25 | $7.23 | $7.23 | 86,341,939 | — | — |
| 2000-01-24 | $7.17 | $7.17 | 65,153,722 | — | — |
| 2000-01-21 | $7.92 | $7.92 | 54,334,368 | — | — |
| 2000-01-20 | $8.15 | $8.15 | 99,018,374 | — | — |
| 2000-01-19 | $7.56 | $7.56 | 42,939,072 | — | — |
| 2000-01-18 | $7.34 | $7.34 | 42,982,790 | — | — |
| 2000-01-14 | $7.04 | $7.04 | 55,461,542 | — | — |
| 2000-01-13 | $7.25 | $7.25 | 45,824,486 | — | — |
| 2000-01-12 | $6.86 | $6.86 | 50,848,301 | — | — |
| 2000-01-11 | $7.32 | $7.32 | 53,849,664 | — | — |
| 2000-01-10 | $7.48 | $7.48 | 59,533,056 | — | — |
| 2000-01-07 | $7.09 | $7.09 | 51,260,774 | — | — |
| 2000-01-06 | $7.10 | $7.10 | 104,893,747 | — | — |
| 2000-01-05 | $7.18 | $7.18 | 104,891,846 | — | — |
| 2000-01-04 | $6.73 | $6.73 | 80,316,403 | — | — |
| 2000-01-03 | $7.43 | $7.43 | 116,192,102 | — | — |