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
- 1997-03-07 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 | $4.94 | $4.94 | 73,600 | — | — |
| 2000-12-28 | $4.06 | $4.06 | 264,100 | — | — |
| 2000-12-27 | $4.00 | $4.00 | 34,700 | — | — |
| 2000-12-26 | $4.25 | $4.25 | 24,300 | — | — |
| 2000-12-22 | $4.56 | $4.56 | 48,600 | — | — |
| 2000-12-21 | $4.50 | $4.50 | 45,800 | — | — |
| 2000-12-20 | $4.63 | $4.63 | 36,000 | — | — |
| 2000-12-19 | $5.00 | $5.00 | 8,900 | — | — |
| 2000-12-18 | $4.81 | $4.81 | 26,800 | — | — |
| 2000-12-15 | $5.00 | $5.00 | 26,400 | — | — |
| 2000-12-14 | $5.00 | $5.00 | 3,300 | — | — |
| 2000-12-13 | $4.63 | $4.63 | 32,200 | — | — |
| 2000-12-12 | $4.78 | $4.78 | 87,900 | — | — |
| 2000-12-11 | $4.63 | $4.63 | 20,800 | — | — |
| 2000-12-08 | $5.44 | $5.44 | 9,000 | — | — |
| 2000-12-07 | $5.38 | $5.38 | 19,100 | — | — |
| 2000-12-06 | $5.38 | $5.38 | 46,700 | — | — |
| 2000-12-05 | $5.25 | $5.25 | 22,700 | — | — |
| 2000-12-04 | $5.88 | $5.88 | 10,000 | — | — |
| 2000-12-01 | $6.00 | $6.00 | 9,100 | — | — |
| 2000-11-30 | $5.50 | $5.50 | 24,000 | — | — |
| 2000-11-29 | $5.75 | $5.75 | 29,500 | — | — |
| 2000-11-28 | $6.13 | $6.13 | 9,500 | — | — |
| 2000-11-27 | $6.00 | $6.00 | 15,500 | — | — |
| 2000-11-24 | $6.25 | $6.25 | 11,700 | — | — |
| 2000-11-22 | $6.19 | $6.19 | 31,600 | — | — |
| 2000-11-21 | $6.25 | $6.25 | 17,200 | — | — |
| 2000-11-20 | $6.50 | $6.50 | 20,400 | — | — |
| 2000-11-17 | $7.00 | $7.00 | 6,000 | — | — |
| 2000-11-16 | $7.38 | $7.38 | 30,800 | — | — |
| 2000-11-15 | $7.38 | $7.38 | 413,200 | — | — |
| 2000-11-14 | $6.63 | $6.63 | 25,100 | — | — |
| 2000-11-13 | $6.69 | $6.69 | 56,200 | — | — |
| 2000-11-10 | $6.69 | $6.69 | 8,000 | — | — |
| 2000-11-09 | $6.50 | $6.50 | 36,500 | — | — |
| 2000-11-08 | $7.13 | $7.13 | 23,700 | — | — |
| 2000-11-07 | $6.81 | $6.81 | 26,600 | — | — |
| 2000-11-06 | $7.13 | $7.13 | 30,300 | — | — |
| 2000-11-03 | $7.00 | $7.00 | 34,200 | — | — |
| 2000-11-02 | $6.63 | $6.63 | 23,300 | — | — |
| 2000-11-01 | $6.94 | $6.94 | 25,500 | — | — |
| 2000-10-31 | $7.50 | $7.50 | 17,600 | — | — |
| 2000-10-30 | $7.75 | $7.75 | 5,500 | — | — |
| 2000-10-27 | $7.50 | $7.50 | 1,300 | — | — |
| 2000-10-26 | $7.31 | $7.31 | 15,200 | — | — |
| 2000-10-25 | $8.25 | $8.25 | 39,200 | — | — |
| 2000-10-24 | $8.13 | $8.13 | 56,000 | — | — |
| 2000-10-23 | $8.00 | $8.00 | 12,500 | — | — |
| 2000-10-20 | $7.63 | $7.63 | 25,200 | — | — |
| 2000-10-19 | $7.50 | $7.50 | 22,400 | — | — |
| 2000-10-18 | $6.44 | $6.44 | 32,700 | — | — |
| 2000-10-17 | $7.31 | $7.31 | 100 | — | — |
| 2000-10-16 | $6.94 | $6.94 | 3,600 | — | — |
| 2000-10-13 | $6.81 | $6.81 | 12,000 | — | — |
| 2000-10-12 | $6.25 | $6.25 | 29,800 | — | — |
| 2000-10-11 | $6.63 | $6.63 | 2,000 | — | — |
| 2000-10-10 | $7.06 | $7.06 | 57,900 | — | — |
| 2000-10-09 | $7.00 | $7.00 | 15,400 | — | — |
| 2000-10-06 | $7.00 | $7.00 | 8,900 | — | — |
| 2000-10-05 | $6.81 | $6.81 | 22,200 | — | — |
| 2000-10-04 | $6.50 | $6.50 | 14,200 | — | — |
| 2000-10-03 | $6.69 | $6.69 | 41,400 | — | — |
| 2000-10-02 | $6.63 | $6.63 | 44,400 | — | — |
| 2000-09-29 | $6.94 | $6.94 | 91,900 | — | — |
| 2000-09-28 | $7.38 | $7.38 | 25,000 | — | — |
| 2000-09-27 | $7.63 | $7.63 | 10,800 | — | — |
| 2000-09-26 | $7.63 | $7.63 | 16,500 | — | — |
| 2000-09-25 | $7.50 | $7.50 | 119,300 | — | — |
| 2000-09-22 | $8.19 | $8.19 | 59,800 | — | — |
| 2000-09-21 | $8.50 | $8.50 | 72,300 | — | — |
| 2000-09-20 | $8.19 | $8.19 | 213,500 | — | — |
| 2000-09-19 | $8.25 | $8.25 | 189,100 | — | — |
| 2000-09-18 | $8.00 | $8.00 | 45,500 | — | — |
| 2000-09-15 | $8.38 | $8.38 | 75,500 | — | — |
| 2000-09-14 | $7.88 | $7.88 | 2,600 | — | — |
| 2000-09-13 | $8.00 | $8.00 | 9,600 | — | — |
| 2000-09-12 | $8.00 | $8.00 | 2,100 | — | — |
| 2000-09-11 | $8.00 | $8.00 | 13,400 | — | — |
| 2000-09-08 | $8.50 | $8.50 | 2,300 | — | — |
| 2000-09-07 | $8.06 | $8.06 | 1,200 | — | — |
| 2000-09-06 | $8.38 | $8.38 | 12,800 | — | — |
| 2000-09-05 | $8.44 | $8.44 | 7,800 | — | — |
| 2000-09-01 | $8.44 | $8.44 | 39,800 | — | — |
| 2000-08-31 | $8.50 | $8.50 | 19,100 | — | — |
| 2000-08-30 | $8.00 | $8.00 | 11,100 | — | — |
| 2000-08-29 | $7.50 | $7.50 | 15,000 | — | — |
| 2000-08-28 | $7.88 | $7.88 | 28,500 | — | — |
| 2000-08-25 | $8.06 | $8.06 | 43,500 | — | — |
| 2000-08-24 | $7.78 | $7.78 | 46,500 | — | — |
| 2000-08-23 | $8.00 | $8.00 | 4,400 | — | — |
| 2000-08-22 | $7.97 | $7.97 | 18,500 | — | — |
| 2000-08-21 | $7.78 | $7.78 | 8,900 | — | — |
| 2000-08-18 | $7.63 | $7.63 | 13,800 | — | — |
| 2000-08-17 | $7.63 | $7.63 | 11,300 | — | — |
| 2000-08-16 | $7.88 | $7.88 | 17,500 | — | — |
| 2000-08-15 | $8.13 | $8.13 | 8,000 | — | — |
| 2000-08-14 | $8.00 | $8.00 | 38,000 | — | — |
| 2000-08-11 | $8.13 | $8.13 | 13,100 | — | — |
| 2000-08-10 | $8.00 | $8.00 | 2,500 | — | — |
| 2000-08-09 | $7.94 | $7.94 | 23,300 | — | — |
| 2000-08-08 | $8.31 | $8.31 | 5,900 | — | — |
| 2000-08-07 | $7.94 | $7.94 | 21,200 | — | — |
| 2000-08-04 | $8.00 | $8.00 | 19,100 | — | — |
| 2000-08-03 | $8.50 | $8.50 | 11,700 | — | — |
| 2000-08-02 | $8.75 | $8.75 | 7,900 | — | — |
| 2000-08-01 | $8.88 | $8.88 | 5,300 | — | — |
| 2000-07-31 | $9.00 | $9.00 | 4,800 | — | — |
| 2000-07-28 | $8.56 | $8.56 | 31,800 | — | — |
| 2000-07-27 | $8.88 | $8.88 | 3,400 | — | — |
| 2000-07-26 | $8.94 | $8.94 | 6,400 | — | — |
| 2000-07-25 | $8.69 | $8.69 | 17,400 | — | — |
| 2000-07-24 | $9.13 | $9.13 | 74,500 | — | — |
| 2000-07-21 | $8.80 | $8.80 | 3,500 | — | — |
| 2000-07-20 | $8.75 | $8.75 | 56,500 | — | — |
| 2000-07-19 | $8.56 | $8.56 | 16,900 | — | — |
| 2000-07-18 | $8.50 | $8.50 | 4,000 | — | — |
| 2000-07-17 | $8.63 | $8.63 | 64,900 | — | — |
| 2000-07-14 | $8.75 | $8.75 | 19,800 | — | — |
| 2000-07-13 | $8.66 | $8.66 | 5,800 | — | — |
| 2000-07-12 | $8.25 | $8.25 | 8,700 | — | — |
| 2000-07-11 | $8.38 | $8.38 | 13,400 | — | — |
| 2000-07-10 | $8.25 | $8.25 | 23,800 | — | — |
| 2000-07-07 | $8.88 | $8.88 | 7,600 | — | — |
| 2000-07-06 | $9.00 | $9.00 | 36,900 | — | — |
| 2000-07-05 | $8.75 | $8.75 | 57,000 | — | — |
| 2000-07-03 | $9.00 | $9.00 | 10,100 | — | — |
| 2000-06-30 | $8.75 | $8.75 | 33,400 | — | — |
| 2000-06-29 | $8.31 | $8.31 | 39,600 | — | — |
| 2000-06-28 | $8.25 | $8.25 | 75,600 | — | — |
| 2000-06-27 | $7.88 | $7.88 | 44,500 | — | — |
| 2000-06-26 | $8.00 | $8.00 | 18,100 | — | — |
| 2000-06-23 | $8.00 | $8.00 | 40,600 | — | — |
| 2000-06-22 | $7.69 | $7.69 | 52,700 | — | — |
| 2000-06-21 | $7.19 | $7.19 | 22,100 | — | — |
| 2000-06-20 | $7.56 | $7.56 | 9,200 | — | — |
| 2000-06-19 | $7.75 | $7.75 | 9,400 | — | — |
| 2000-06-16 | $7.88 | $7.88 | 27,000 | — | — |
| 2000-06-15 | $7.88 | $7.88 | 42,800 | — | — |
| 2000-06-14 | $7.81 | $7.81 | 10,100 | — | — |
| 2000-06-13 | $7.63 | $7.63 | 2,400 | — | — |
| 2000-06-12 | $7.56 | $7.56 | 1,300 | — | — |
| 2000-06-09 | $7.56 | $7.56 | 3,500 | — | — |
| 2000-06-08 | $7.25 | $7.25 | 5,800 | — | — |
| 2000-06-07 | $7.25 | $7.25 | 10,100 | — | — |
| 2000-06-06 | $7.50 | $7.50 | 12,500 | — | — |
| 2000-06-05 | $7.63 | $7.63 | 6,300 | — | — |
| 2000-06-02 | $8.25 | $8.25 | 8,100 | — | — |
| 2000-06-01 | $7.94 | $7.94 | 11,400 | — | — |
| 2000-05-31 | $7.56 | $7.56 | 50,000 | — | — |
| 2000-05-30 | $6.06 | $6.06 | 11,900 | — | — |
| 2000-05-26 | $5.75 | $5.75 | 67,700 | — | — |
| 2000-05-25 | $5.25 | $5.25 | 70,300 | — | — |
| 2000-05-24 | $5.75 | $5.75 | 90,700 | — | — |
| 2000-05-23 | $6.38 | $6.38 | 29,200 | — | — |
| 2000-05-22 | $6.75 | $6.75 | 32,600 | — | — |
| 2000-05-19 | $7.63 | $7.63 | 11,900 | — | — |
| 2000-05-18 | $7.75 | $7.75 | 3,200 | — | — |
| 2000-05-17 | $7.75 | $7.75 | 25,200 | — | — |
| 2000-05-16 | $8.00 | $8.00 | 7,000 | — | — |
| 2000-05-15 | $8.25 | $8.25 | 26,300 | — | — |
| 2000-05-12 | $7.81 | $7.81 | 7,700 | — | — |
| 2000-05-11 | $7.75 | $7.75 | 10,200 | — | — |
| 2000-05-10 | $7.63 | $7.63 | 10,500 | — | — |
| 2000-05-09 | $7.25 | $7.25 | 26,100 | — | — |
| 2000-05-08 | $7.63 | $7.63 | 23,800 | — | — |
| 2000-05-05 | $8.13 | $8.13 | 17,300 | — | — |
| 2000-05-04 | $8.00 | $8.00 | 40,100 | — | — |
| 2000-05-03 | $8.13 | $8.13 | 44,300 | — | — |
| 2000-05-02 | $8.00 | $8.00 | 17,600 | — | — |
| 2000-05-01 | $8.00 | $8.00 | 11,400 | — | — |
| 2000-04-28 | $8.00 | $8.00 | 38,100 | — | — |
| 2000-04-27 | $8.13 | $8.13 | 65,000 | — | — |
| 2000-04-26 | $7.88 | $7.88 | 12,100 | — | — |
| 2000-04-25 | $7.81 | $7.81 | 13,800 | — | — |
| 2000-04-24 | $7.94 | $7.94 | 4,300 | — | — |
| 2000-04-20 | $7.97 | $7.97 | 4,900 | — | — |
| 2000-04-19 | $8.00 | $8.00 | 27,100 | — | — |
| 2000-04-18 | $8.25 | $8.25 | 33,400 | — | — |
| 2000-04-17 | $7.50 | $7.50 | 27,900 | — | — |
| 2000-04-14 | $7.88 | $7.88 | 31,200 | — | — |
| 2000-04-13 | $8.63 | $8.63 | 50,300 | — | — |
| 2000-04-12 | $9.63 | $9.63 | 19,600 | — | — |
| 2000-04-11 | $9.50 | $9.50 | 16,900 | — | — |
| 2000-04-10 | $9.63 | $9.63 | 18,700 | — | — |
| 2000-04-07 | $9.50 | $9.50 | 87,400 | — | — |
| 2000-04-06 | $9.50 | $9.50 | 16,600 | — | — |
| 2000-04-05 | $9.63 | $9.63 | 39,200 | — | — |
| 2000-04-04 | $8.88 | $8.88 | 55,700 | — | — |
| 2000-04-03 | $10.00 | $10.00 | 28,000 | — | — |
| 2000-03-31 | $10.63 | $10.63 | 211,800 | — | — |
| 2000-03-30 | $10.56 | $10.56 | 87,000 | — | — |
| 2000-03-29 | $10.13 | $10.13 | 100,200 | — | — |
| 2000-03-28 | $9.75 | $9.75 | 158,700 | — | — |
| 2000-03-27 | $9.75 | $9.75 | 52,000 | — | — |
| 2000-03-24 | $9.25 | $9.25 | 115,300 | — | — |
| 2000-03-23 | $8.88 | $8.88 | 9,200 | — | — |
| 2000-03-22 | $8.75 | $8.75 | 2,000 | — | — |
| 2000-03-21 | $8.75 | $8.75 | 33,600 | — | — |
| 2000-03-20 | $8.81 | $8.81 | 26,400 | — | — |
| 2000-03-17 | $8.56 | $8.56 | 16,400 | — | — |
| 2000-03-16 | $8.25 | $8.25 | 12,300 | — | — |
| 2000-03-15 | $8.02 | $8.02 | 16,100 | — | — |
| 2000-03-14 | $8.13 | $8.13 | 16,600 | — | — |
| 2000-03-13 | $8.53 | $8.53 | 70,400 | — | — |
| 2000-03-10 | $8.25 | $8.25 | 197,000 | — | — |
| 2000-03-09 | $8.28 | $8.28 | 314,800 | — | — |
| 2000-03-08 | $8.25 | $8.25 | 122,600 | — | — |
| 2000-03-07 | $7.00 | $7.00 | 33,200 | — | — |
| 2000-03-06 | $7.28 | $7.28 | 8,700 | — | — |
| 2000-03-03 | $7.38 | $7.38 | 41,100 | — | — |
| 2000-03-02 | $7.53 | $7.53 | 6,100 | — | — |
| 2000-03-01 | $7.50 | $7.50 | 6,100 | — | — |
| 2000-02-29 | $7.50 | $7.50 | 10,300 | — | — |
| 2000-02-28 | $7.88 | $7.88 | 6,100 | — | — |
| 2000-02-25 | $7.75 | $7.75 | 42,800 | — | — |
| 2000-02-24 | $7.75 | $7.75 | 89,000 | — | — |
| 2000-02-23 | $7.81 | $7.81 | 64,900 | — | — |
| 2000-02-22 | $7.88 | $7.88 | 59,900 | — | — |
| 2000-02-18 | $7.72 | $7.72 | 14,800 | — | — |
| 2000-02-17 | $8.13 | $8.13 | 94,500 | — | — |
| 2000-02-16 | $9.19 | $9.19 | 135,600 | — | — |
| 2000-02-15 | $9.44 | $9.44 | 118,100 | — | — |
| 2000-02-14 | $9.13 | $9.13 | 125,900 | — | — |
| 2000-02-11 | $7.50 | $7.50 | 37,400 | — | — |
| 2000-02-10 | $7.06 | $7.06 | 80,700 | — | — |
| 2000-02-09 | $6.75 | $6.75 | 56,600 | — | — |
| 2000-02-08 | $6.84 | $6.84 | 48,600 | — | — |
| 2000-02-07 | $6.66 | $6.66 | 171,500 | — | — |
| 2000-02-04 | $6.88 | $6.88 | 17,200 | — | — |
| 2000-02-03 | $6.75 | $6.75 | 11,200 | — | — |
| 2000-02-02 | $6.50 | $6.50 | 6,600 | — | — |
| 2000-02-01 | $6.50 | $6.50 | 48,100 | — | — |
| 2000-01-31 | $6.50 | $6.50 | 56,100 | — | — |
| 2000-01-28 | $6.50 | $6.50 | 105,000 | — | — |
| 2000-01-27 | $6.50 | $6.50 | 131,400 | — | — |
| 2000-01-26 | $6.50 | $6.50 | 28,000 | — | — |
| 2000-01-25 | $6.38 | $6.38 | 110,500 | — | — |
| 2000-01-24 | $6.50 | $6.50 | 24,400 | — | — |
| 2000-01-21 | $6.44 | $6.44 | 35,000 | — | — |
| 2000-01-20 | $6.50 | $6.50 | 126,000 | — | — |
| 2000-01-19 | $6.38 | $6.38 | 24,300 | — | — |
| 2000-01-18 | $6.38 | $6.38 | 36,100 | — | — |
| 2000-01-14 | $6.38 | $6.38 | 37,300 | — | — |
| 2000-01-13 | $6.38 | $6.38 | 7,500 | — | — |
| 2000-01-12 | $6.25 | $6.25 | 67,000 | — | — |
| 2000-01-11 | $6.00 | $6.00 | 36,100 | — | — |
| 2000-01-10 | $6.50 | $6.50 | 41,100 | — | — |
| 2000-01-07 | $6.50 | $6.50 | 16,900 | — | — |
| 2000-01-06 | $6.50 | $6.50 | 3,800 | — | — |
| 2000-01-05 | $6.50 | $6.50 | 73,700 | — | — |
| 2000-01-04 | $7.13 | $7.13 | 52,700 | — | — |
| 2000-01-03 | $7.31 | $7.31 | 23,300 | — | — |