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
- 1997-07-02 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 | $1.88 | $1.88 | 600,500 | — | — |
| 2000-12-28 | $2.00 | $2.00 | 593,600 | — | — |
| 2000-12-27 | $1.53 | $1.53 | 427,500 | — | — |
| 2000-12-26 | $1.50 | $1.50 | 348,100 | — | — |
| 2000-12-22 | $1.75 | $1.75 | 359,600 | — | — |
| 2000-12-21 | $1.63 | $1.63 | 338,900 | — | — |
| 2000-12-20 | $2.00 | $2.00 | 554,900 | — | — |
| 2000-12-19 | $2.25 | $2.25 | 462,200 | — | — |
| 2000-12-18 | $2.31 | $2.31 | 227,100 | — | — |
| 2000-12-15 | $2.69 | $2.69 | 99,400 | — | — |
| 2000-12-14 | $2.81 | $2.81 | 217,600 | — | — |
| 2000-12-13 | $3.19 | $3.19 | 157,600 | — | — |
| 2000-12-12 | $3.38 | $3.38 | 115,400 | — | — |
| 2000-12-11 | $3.50 | $3.50 | 223,800 | — | — |
| 2000-12-08 | $3.19 | $3.19 | 278,300 | — | — |
| 2000-12-07 | $2.44 | $2.44 | 131,800 | — | — |
| 2000-12-06 | $2.22 | $2.22 | 99,800 | — | — |
| 2000-12-05 | $2.25 | $2.25 | 260,800 | — | — |
| 2000-12-04 | $2.13 | $2.13 | 259,500 | — | — |
| 2000-12-01 | $2.19 | $2.19 | 341,900 | — | — |
| 2000-11-30 | $2.38 | $2.38 | 269,500 | — | — |
| 2000-11-29 | $2.75 | $2.75 | 186,000 | — | — |
| 2000-11-28 | $3.00 | $3.00 | 249,300 | — | — |
| 2000-11-27 | $3.31 | $3.31 | 122,800 | — | — |
| 2000-11-24 | $3.19 | $3.19 | 80,900 | — | — |
| 2000-11-22 | $3.13 | $3.13 | 215,300 | — | — |
| 2000-11-21 | $3.50 | $3.50 | 95,300 | — | — |
| 2000-11-20 | $3.19 | $3.19 | 141,400 | — | — |
| 2000-11-17 | $3.47 | $3.47 | 163,600 | — | — |
| 2000-11-16 | $3.38 | $3.38 | 112,900 | — | — |
| 2000-11-15 | $3.56 | $3.56 | 108,700 | — | — |
| 2000-11-14 | $3.69 | $3.69 | 255,500 | — | — |
| 2000-11-13 | $3.38 | $3.38 | 163,200 | — | — |
| 2000-11-10 | $3.50 | $3.50 | 194,600 | — | — |
| 2000-11-09 | $3.47 | $3.47 | 264,700 | — | — |
| 2000-11-08 | $3.75 | $3.75 | 183,400 | — | — |
| 2000-11-07 | $3.88 | $3.88 | 186,700 | — | — |
| 2000-11-06 | $3.97 | $3.97 | 283,900 | — | — |
| 2000-11-03 | $3.75 | $3.75 | 168,400 | — | — |
| 2000-11-02 | $3.88 | $3.88 | 292,100 | — | — |
| 2000-11-01 | $3.94 | $3.94 | 228,800 | — | — |
| 2000-10-31 | $4.09 | $4.09 | 900,700 | — | — |
| 2000-10-30 | $5.25 | $5.25 | 119,500 | — | — |
| 2000-10-27 | $5.13 | $5.13 | 118,500 | — | — |
| 2000-10-26 | $5.38 | $5.38 | 150,300 | — | — |
| 2000-10-25 | $5.56 | $5.56 | 93,400 | — | — |
| 2000-10-24 | $6.25 | $6.25 | 238,600 | — | — |
| 2000-10-23 | $5.75 | $5.75 | 113,400 | — | — |
| 2000-10-20 | $5.56 | $5.56 | 176,600 | — | — |
| 2000-10-19 | $5.09 | $5.09 | 210,400 | — | — |
| 2000-10-18 | $5.00 | $5.00 | 208,600 | — | — |
| 2000-10-17 | $5.66 | $5.66 | 90,500 | — | — |
| 2000-10-16 | $5.75 | $5.75 | 125,200 | — | — |
| 2000-10-13 | $5.88 | $5.88 | 194,500 | — | — |
| 2000-10-12 | $6.00 | $6.00 | 271,100 | — | — |
| 2000-10-11 | $6.63 | $6.63 | 175,600 | — | — |
| 2000-10-10 | $7.03 | $7.03 | 119,400 | — | — |
| 2000-10-09 | $7.38 | $7.38 | 87,500 | — | — |
| 2000-10-06 | $7.31 | $7.31 | 52,400 | — | — |
| 2000-10-05 | $7.53 | $7.53 | 107,800 | — | — |
| 2000-10-04 | $7.94 | $7.94 | 65,100 | — | — |
| 2000-10-03 | $7.63 | $7.63 | 107,100 | — | — |
| 2000-10-02 | $7.63 | $7.63 | 183,800 | — | — |
| 2000-09-29 | $9.00 | $9.00 | 228,700 | — | — |
| 2000-09-28 | $7.38 | $7.38 | 533,400 | — | — |
| 2000-09-27 | $7.25 | $7.25 | 205,400 | — | — |
| 2000-09-26 | $7.94 | $7.94 | 136,800 | — | — |
| 2000-09-25 | $8.56 | $8.56 | 35,000 | — | — |
| 2000-09-22 | $8.50 | $8.50 | 117,400 | — | — |
| 2000-09-21 | $8.78 | $8.78 | 50,800 | — | — |
| 2000-09-20 | $9.06 | $9.06 | 64,000 | — | — |
| 2000-09-19 | $9.44 | $9.44 | 52,100 | — | — |
| 2000-09-18 | $9.31 | $9.31 | 117,000 | — | — |
| 2000-09-15 | $10.31 | $10.31 | 76,400 | — | — |
| 2000-09-14 | $10.00 | $10.00 | 106,400 | — | — |
| 2000-09-13 | $10.69 | $10.69 | 169,700 | — | — |
| 2000-09-12 | $11.69 | $11.69 | 494,500 | — | — |
| 2000-09-11 | $9.63 | $9.63 | 63,700 | — | — |
| 2000-09-08 | $10.31 | $10.31 | 59,800 | — | — |
| 2000-09-07 | $10.13 | $10.13 | 96,100 | — | — |
| 2000-09-06 | $9.88 | $9.88 | 150,100 | — | — |
| 2000-09-05 | $10.38 | $10.38 | 193,900 | — | — |
| 2000-09-01 | $10.81 | $10.81 | 184,100 | — | — |
| 2000-08-31 | $11.88 | $11.88 | 348,500 | — | — |
| 2000-08-30 | $11.25 | $11.25 | 394,000 | — | — |
| 2000-08-29 | $9.56 | $9.56 | 182,300 | — | — |
| 2000-08-28 | $8.63 | $8.63 | 118,700 | — | — |
| 2000-08-25 | $8.25 | $8.25 | 160,700 | — | — |
| 2000-08-24 | $8.63 | $8.63 | 352,800 | — | — |
| 2000-08-23 | $7.13 | $7.13 | 89,200 | — | — |
| 2000-08-22 | $6.84 | $6.84 | 77,400 | — | — |
| 2000-08-21 | $6.94 | $6.94 | 66,000 | — | — |
| 2000-08-18 | $7.13 | $7.13 | 87,400 | — | — |
| 2000-08-17 | $6.63 | $6.63 | 170,100 | — | — |
| 2000-08-16 | $7.03 | $7.03 | 129,100 | — | — |
| 2000-08-15 | $6.63 | $6.63 | 150,900 | — | — |
| 2000-08-14 | $7.00 | $7.00 | 116,600 | — | — |
| 2000-08-11 | $7.50 | $7.50 | 162,500 | — | — |
| 2000-08-10 | $7.69 | $7.69 | 59,900 | — | — |
| 2000-08-09 | $7.75 | $7.75 | 63,300 | — | — |
| 2000-08-08 | $7.81 | $7.81 | 111,200 | — | — |
| 2000-08-07 | $7.69 | $7.69 | 88,600 | — | — |
| 2000-08-04 | $7.81 | $7.81 | 107,200 | — | — |
| 2000-08-03 | $7.63 | $7.63 | 208,700 | — | — |
| 2000-08-02 | $7.94 | $7.94 | 106,800 | — | — |
| 2000-08-01 | $8.25 | $8.25 | 139,900 | — | — |
| 2000-07-31 | $8.63 | $8.63 | 105,800 | — | — |
| 2000-07-28 | $8.25 | $8.25 | 255,400 | — | — |
| 2000-07-27 | $9.19 | $9.19 | 175,300 | — | — |
| 2000-07-26 | $10.25 | $10.25 | 109,700 | — | — |
| 2000-07-25 | $10.38 | $10.38 | 129,400 | — | — |
| 2000-07-24 | $9.13 | $9.13 | 179,400 | — | — |
| 2000-07-21 | $10.31 | $10.31 | 71,200 | — | — |
| 2000-07-20 | $10.63 | $10.63 | 111,700 | — | — |
| 2000-07-19 | $11.00 | $11.00 | 137,600 | — | — |
| 2000-07-18 | $11.13 | $11.13 | 115,300 | — | — |
| 2000-07-17 | $11.75 | $11.75 | 134,900 | — | — |
| 2000-07-14 | $12.00 | $12.00 | 118,000 | — | — |
| 2000-07-13 | $11.88 | $11.88 | 176,100 | — | — |
| 2000-07-12 | $10.75 | $10.75 | 96,700 | — | — |
| 2000-07-11 | $10.50 | $10.50 | 181,800 | — | — |
| 2000-07-10 | $10.38 | $10.38 | 229,700 | — | — |
| 2000-07-07 | $11.50 | $11.50 | 159,300 | — | — |
| 2000-07-06 | $12.38 | $12.38 | 79,700 | — | — |
| 2000-07-05 | $12.38 | $12.38 | 87,500 | — | — |
| 2000-07-03 | $12.94 | $12.94 | 72,200 | — | — |
| 2000-06-30 | $12.00 | $12.00 | 130,900 | — | — |
| 2000-06-29 | $12.00 | $12.00 | 83,100 | — | — |
| 2000-06-28 | $12.25 | $12.25 | 78,900 | — | — |
| 2000-06-27 | $12.25 | $12.25 | 113,000 | — | — |
| 2000-06-26 | $13.25 | $13.25 | 56,700 | — | — |
| 2000-06-23 | $13.31 | $13.31 | 90,500 | — | — |
| 2000-06-22 | $14.00 | $14.00 | 87,500 | — | — |
| 2000-06-21 | $14.69 | $14.69 | 118,600 | — | — |
| 2000-06-20 | $14.94 | $14.94 | 280,200 | — | — |
| 2000-06-19 | $14.50 | $14.50 | 378,000 | — | — |
| 2000-06-16 | $11.88 | $11.88 | 124,900 | — | — |
| 2000-06-15 | $12.25 | $12.25 | 77,800 | — | — |
| 2000-06-14 | $11.88 | $11.88 | 58,200 | — | — |
| 2000-06-13 | $12.38 | $12.38 | 75,300 | — | — |
| 2000-06-12 | $12.06 | $12.06 | 95,500 | — | — |
| 2000-06-09 | $12.75 | $12.75 | 62,900 | — | — |
| 2000-06-08 | $13.00 | $13.00 | 88,700 | — | — |
| 2000-06-07 | $12.94 | $12.94 | 117,200 | — | — |
| 2000-06-06 | $12.50 | $12.50 | 116,300 | — | — |
| 2000-06-05 | $12.88 | $12.88 | 164,700 | — | — |
| 2000-06-02 | $13.25 | $13.25 | 415,300 | — | — |
| 2000-06-01 | $10.38 | $10.38 | 356,100 | — | — |
| 2000-05-31 | $7.66 | $7.66 | 160,200 | — | — |
| 2000-05-30 | $7.94 | $7.94 | 161,600 | — | — |
| 2000-05-26 | $7.88 | $7.88 | 212,700 | — | — |
| 2000-05-25 | $8.00 | $8.00 | 192,900 | — | — |
| 2000-05-24 | $8.38 | $8.38 | 474,700 | — | — |
| 2000-05-23 | $9.13 | $9.13 | 179,500 | — | — |
| 2000-05-22 | $10.13 | $10.13 | 300,500 | — | — |
| 2000-05-19 | $11.06 | $11.06 | 136,200 | — | — |
| 2000-05-18 | $12.00 | $12.00 | 109,000 | — | — |
| 2000-05-17 | $12.38 | $12.38 | 166,900 | — | — |
| 2000-05-16 | $12.69 | $12.69 | 159,400 | — | — |
| 2000-05-15 | $12.56 | $12.56 | 158,800 | — | — |
| 2000-05-12 | $12.13 | $12.13 | 176,300 | — | — |
| 2000-05-11 | $11.31 | $11.31 | 156,100 | — | — |
| 2000-05-10 | $11.31 | $11.31 | 228,800 | — | — |
| 2000-05-09 | $12.31 | $12.31 | 112,300 | — | — |
| 2000-05-08 | $13.00 | $13.00 | 87,700 | — | — |
| 2000-05-05 | $13.13 | $13.13 | 103,000 | — | — |
| 2000-05-04 | $13.19 | $13.19 | 142,300 | — | — |
| 2000-05-03 | $12.44 | $12.44 | 202,800 | — | — |
| 2000-05-02 | $13.63 | $13.63 | 201,900 | — | — |
| 2000-05-01 | $14.25 | $14.25 | 264,500 | — | — |
| 2000-04-28 | $14.94 | $14.94 | 211,300 | — | — |
| 2000-04-27 | $13.63 | $13.63 | 132,500 | — | — |
| 2000-04-26 | $13.88 | $13.88 | 178,700 | — | — |
| 2000-04-25 | $13.94 | $13.94 | 221,900 | — | — |
| 2000-04-24 | $13.63 | $13.63 | 339,800 | — | — |
| 2000-04-20 | $14.88 | $14.88 | 230,300 | — | — |
| 2000-04-19 | $14.63 | $14.63 | 576,300 | — | — |
| 2000-04-18 | $15.19 | $15.19 | 608,100 | — | — |
| 2000-04-17 | $12.00 | $12.00 | 773,500 | — | — |
| 2000-04-14 | $12.06 | $12.06 | 874,900 | — | — |
| 2000-04-13 | $13.44 | $13.44 | 1,047,000 | — | — |
| 2000-04-12 | $15.31 | $15.31 | 592,100 | — | — |
| 2000-04-11 | $17.38 | $17.38 | 629,200 | — | — |
| 2000-04-10 | $19.13 | $19.13 | 475,900 | — | — |
| 2000-04-07 | $22.00 | $22.00 | 224,500 | — | — |
| 2000-04-06 | $21.88 | $21.88 | 353,200 | — | — |
| 2000-04-05 | $22.88 | $22.88 | 572,600 | — | — |
| 2000-04-04 | $21.69 | $21.69 | 1,156,700 | — | — |
| 2000-04-03 | $25.13 | $25.13 | 493,200 | — | — |
| 2000-03-31 | $29.63 | $29.63 | 558,600 | — | — |
| 2000-03-30 | $27.75 | $27.75 | 823,600 | — | — |
| 2000-03-29 | $31.00 | $31.00 | 1,365,400 | — | — |
| 2000-03-28 | $34.50 | $34.50 | 1,635,000 | — | — |
| 2000-03-27 | $29.75 | $29.75 | 593,100 | — | — |
| 2000-03-24 | $28.00 | $28.00 | 429,900 | — | — |
| 2000-03-23 | $26.31 | $26.31 | 318,700 | — | — |
| 2000-03-22 | $27.56 | $27.56 | 337,300 | — | — |
| 2000-03-21 | $25.88 | $25.88 | 356,200 | — | — |
| 2000-03-20 | $25.44 | $25.44 | 501,700 | — | — |
| 2000-03-17 | $28.50 | $28.50 | 701,500 | — | — |
| 2000-03-16 | $25.44 | $25.44 | 934,900 | — | — |
| 2000-03-15 | $23.56 | $23.56 | 891,100 | — | — |
| 2000-03-14 | $25.38 | $25.38 | 1,172,500 | — | — |
| 2000-03-13 | $30.50 | $30.50 | 460,800 | — | — |
| 2000-03-10 | $31.63 | $31.63 | 360,900 | — | — |
| 2000-03-09 | $32.81 | $32.81 | 423,800 | — | — |
| 2000-03-08 | $31.00 | $31.00 | 806,200 | — | — |
| 2000-03-07 | $33.00 | $33.00 | 805,900 | — | — |
| 2000-03-06 | $34.63 | $34.63 | 1,367,200 | — | — |
| 2000-03-03 | $28.63 | $28.63 | 618,700 | — | — |
| 2000-03-02 | $28.00 | $28.00 | 764,500 | — | — |
| 2000-03-01 | $29.19 | $29.19 | 1,288,300 | — | — |
| 2000-02-29 | $30.13 | $30.13 | 2,383,700 | — | — |
| 2000-02-28 | $27.00 | $27.00 | 1,660,400 | — | — |
| 2000-02-25 | $20.00 | $20.00 | 488,000 | — | — |
| 2000-02-24 | $20.00 | $20.00 | 539,900 | — | — |
| 2000-02-23 | $20.00 | $20.00 | 562,900 | — | — |
| 2000-02-22 | $19.06 | $19.06 | 625,200 | — | — |
| 2000-02-18 | $18.00 | $18.00 | 722,900 | — | — |
| 2000-02-17 | $19.13 | $19.13 | 1,016,200 | — | — |
| 2000-02-16 | $20.13 | $20.13 | 1,292,800 | — | — |
| 2000-02-15 | $18.69 | $18.69 | 1,280,800 | — | — |
| 2000-02-14 | $18.00 | $18.00 | 2,817,800 | — | — |
| 2000-02-11 | $14.50 | $14.50 | 704,400 | — | — |
| 2000-02-10 | $14.00 | $14.00 | 355,600 | — | — |
| 2000-02-09 | $13.63 | $13.63 | 555,000 | — | — |
| 2000-02-08 | $14.13 | $14.13 | 741,200 | — | — |
| 2000-02-07 | $13.50 | $13.50 | 843,100 | — | — |
| 2000-02-04 | $11.69 | $11.69 | 333,700 | — | — |
| 2000-02-03 | $11.00 | $11.00 | 359,600 | — | — |
| 2000-02-02 | $11.44 | $11.44 | 555,000 | — | — |
| 2000-02-01 | $11.25 | $11.25 | 411,100 | — | — |
| 2000-01-31 | $10.88 | $10.88 | 660,400 | — | — |
| 2000-01-28 | $11.13 | $11.13 | 935,700 | — | — |
| 2000-01-27 | $12.19 | $12.19 | 930,300 | — | — |
| 2000-01-26 | $13.06 | $13.06 | 1,596,900 | — | — |
| 2000-01-25 | $14.00 | $14.00 | 2,230,200 | — | — |
| 2000-01-24 | $11.06 | $11.06 | 2,528,100 | — | — |
| 2000-01-21 | $9.50 | $9.50 | 514,900 | — | — |
| 2000-01-20 | $8.88 | $8.88 | 441,600 | — | — |
| 2000-01-19 | $9.06 | $9.06 | 530,200 | — | — |
| 2000-01-18 | $9.56 | $9.56 | 1,478,200 | — | — |
| 2000-01-14 | $7.25 | $7.25 | 397,200 | — | — |
| 2000-01-13 | $7.25 | $7.25 | 463,300 | — | — |
| 2000-01-12 | $6.97 | $6.97 | 543,100 | — | — |
| 2000-01-11 | $6.69 | $6.69 | 1,104,200 | — | — |
| 2000-01-10 | $8.00 | $8.00 | 1,645,200 | — | — |
| 2000-01-07 | $8.00 | $8.00 | 2,007,500 | — | — |
| 2000-01-06 | $6.44 | $6.44 | 778,700 | — | — |
| 2000-01-05 | $5.78 | $5.78 | 358,100 | — | — |
| 2000-01-04 | $5.66 | $5.66 | 695,500 | — | — |
| 2000-01-03 | $6.09 | $6.09 | 749,000 | — | — |