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
- 1997-06-27 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 | $2.13 | $2.12 | 226,400 | — | — |
| 2000-12-28 | $2.19 | $2.19 | 124,400 | — | — |
| 2000-12-27 | $2.06 | $2.06 | 274,500 | — | — |
| 2000-12-26 | $2.13 | $2.12 | 57,100 | — | — |
| 2000-12-22 | $2.13 | $2.12 | 106,600 | — | — |
| 2000-12-21 | $2.13 | $2.12 | 74,300 | — | — |
| 2000-12-20 | $2.19 | $2.19 | 85,800 | — | — |
| 2000-12-19 | $2.38 | $2.38 | 104,800 | — | — |
| 2000-12-18 | $2.56 | $2.56 | 56,500 | — | — |
| 2000-12-15 | $2.56 | $2.56 | 40,100 | — | — |
| 2000-12-14 | $2.56 | $2.56 | 34,300 | — | — |
| 2000-12-13 | $2.56 | $2.56 | 308,300 | — | — |
| 2000-12-12 | $2.81 | $2.81 | 5,700 | — | — |
| 2000-12-11 | $2.88 | $2.88 | 41,600 | — | — |
| 2000-12-08 | $2.94 | $2.94 | 18,800 | — | — |
| 2000-12-07 | $2.94 | $2.94 | 19,600 | — | — |
| 2000-12-06 | $2.94 | $2.94 | 52,600 | — | — |
| 2000-12-05 | $3.19 | $3.19 | 28,500 | — | — |
| 2000-12-04 | $3.13 | $3.13 | 24,400 | — | — |
| 2000-12-01 | $3.19 | $3.19 | 20,500 | — | — |
| 2000-11-30 | $3.13 | $3.13 | 35,900 | — | — |
| 2000-11-29 | $3.06 | $3.06 | 24,400 | — | — |
| 2000-11-28 | $3.19 | $3.19 | 23,100 | — | — |
| 2000-11-27 | $3.31 | $3.31 | 94,400 | — | — |
| 2000-11-24 | $3.31 | $3.31 | 12,000 | — | — |
| 2000-11-22 | $3.25 | $3.25 | 16,400 | — | — |
| 2000-11-21 | $3.25 | $3.25 | 26,900 | — | — |
| 2000-11-20 | $3.38 | $3.38 | 23,000 | — | — |
| 2000-11-17 | $3.38 | $3.38 | 32,200 | — | — |
| 2000-11-16 | $3.31 | $3.31 | 104,600 | — | — |
| 2000-11-15 | $3.00 | $3.00 | 18,700 | — | — |
| 2000-11-14 | $3.00 | $3.00 | 64,400 | — | — |
| 2000-11-13 | $2.88 | $2.88 | 24,700 | — | — |
| 2000-11-10 | $3.00 | $3.00 | 13,700 | — | — |
| 2000-11-09 | $3.06 | $3.06 | 13,200 | — | — |
| 2000-11-08 | $3.13 | $3.13 | 6,800 | — | — |
| 2000-11-07 | $3.13 | $3.13 | 63,800 | — | — |
| 2000-11-06 | $3.06 | $3.06 | 50,300 | — | — |
| 2000-11-03 | $3.13 | $3.13 | 27,900 | — | — |
| 2000-11-02 | $3.00 | $3.00 | 29,400 | — | — |
| 2000-11-01 | $2.88 | $2.88 | 25,900 | — | — |
| 2000-10-31 | $2.94 | $2.94 | 69,600 | — | — |
| 2000-10-30 | $2.81 | $2.81 | 111,100 | — | — |
| 2000-10-27 | $2.88 | $2.88 | 27,500 | — | — |
| 2000-10-26 | $3.00 | $3.00 | 29,300 | — | — |
| 2000-10-25 | $3.00 | $3.00 | 29,600 | — | — |
| 2000-10-24 | $3.13 | $3.13 | 50,000 | — | — |
| 2000-10-23 | $3.19 | $3.19 | 32,300 | — | — |
| 2000-10-20 | $3.00 | $3.00 | 8,300 | — | — |
| 2000-10-19 | $3.00 | $3.00 | 15,000 | — | — |
| 2000-10-18 | $2.94 | $2.94 | 34,500 | — | — |
| 2000-10-17 | $3.13 | $3.13 | 17,500 | — | — |
| 2000-10-16 | $3.00 | $3.00 | 43,200 | — | — |
| 2000-10-13 | $2.94 | $2.94 | 59,700 | — | — |
| 2000-10-12 | $2.94 | $2.94 | 122,600 | — | — |
| 2000-10-11 | $3.31 | $3.31 | 77,200 | — | — |
| 2000-10-10 | $3.63 | $3.62 | 21,300 | — | — |
| 2000-10-09 | $3.63 | $3.62 | 38,900 | — | — |
| 2000-10-06 | $3.81 | $3.81 | 22,700 | — | — |
| 2000-10-05 | $4.13 | $4.13 | 28,400 | — | — |
| 2000-10-04 | $4.31 | $4.31 | 20,600 | — | — |
| 2000-10-03 | $4.50 | $4.50 | 62,800 | — | — |
| 2000-10-02 | $4.88 | $4.88 | 23,000 | — | — |
| 2000-09-29 | $5.19 | $5.19 | 57,400 | — | — |
| 2000-09-28 | $5.19 | $5.19 | 22,500 | — | — |
| 2000-09-27 | $5.13 | $5.13 | 62,700 | — | — |
| 2000-09-26 | $5.19 | $5.19 | 38,100 | — | — |
| 2000-09-25 | $5.19 | $5.19 | 15,900 | — | — |
| 2000-09-22 | $5.06 | $5.06 | 18,800 | — | — |
| 2000-09-21 | $5.06 | $5.06 | 41,100 | — | — |
| 2000-09-20 | $5.31 | $5.31 | 60,400 | — | — |
| 2000-09-19 | $5.31 | $5.31 | 21,100 | — | — |
| 2000-09-18 | $5.25 | $5.25 | 35,900 | — | — |
| 2000-09-15 | $5.38 | $5.38 | 42,700 | — | — |
| 2000-09-14 | $5.31 | $5.31 | 14,600 | — | — |
| 2000-09-13 | $5.44 | $5.44 | 14,300 | — | — |
| 2000-09-12 | $5.50 | $5.50 | 37,200 | — | — |
| 2000-09-11 | $5.31 | $5.31 | 52,700 | — | — |
| 2000-09-08 | $5.25 | $5.25 | 36,100 | — | — |
| 2000-09-07 | $5.13 | $5.13 | 23,700 | — | — |
| 2000-09-06 | $5.13 | $5.13 | 64,100 | — | — |
| 2000-09-05 | $5.38 | $5.38 | 18,700 | — | — |
| 2000-09-01 | $5.50 | $5.50 | 17,000 | — | — |
| 2000-08-31 | $5.50 | $5.50 | 38,600 | — | — |
| 2000-08-30 | $5.56 | $5.56 | 32,800 | — | — |
| 2000-08-29 | $5.38 | $5.38 | 66,200 | — | — |
| 2000-08-28 | $5.13 | $5.13 | 116,200 | — | — |
| 2000-08-25 | $4.94 | $4.94 | 49,900 | — | — |
| 2000-08-24 | $4.63 | $4.63 | 54,300 | — | — |
| 2000-08-23 | $4.50 | $4.50 | 33,600 | — | — |
| 2000-08-22 | $4.25 | $4.25 | 75,300 | — | — |
| 2000-08-21 | $4.13 | $4.13 | 106,200 | — | — |
| 2000-08-18 | $3.81 | $3.81 | 535,700 | — | — |
| 2000-08-17 | $4.25 | $4.25 | 36,700 | — | — |
| 2000-08-16 | $4.13 | $4.13 | 11,500 | — | — |
| 2000-08-15 | $4.13 | $4.13 | 47,800 | — | — |
| 2000-08-14 | $4.06 | $4.06 | 62,100 | — | — |
| 2000-08-11 | $4.00 | $4.00 | 99,100 | — | — |
| 2000-08-10 | $3.81 | $3.81 | 15,400 | — | — |
| 2000-08-09 | $3.81 | $3.81 | 28,000 | — | — |
| 2000-08-08 | $3.94 | $3.94 | 36,000 | — | — |
| 2000-08-07 | $4.13 | $4.13 | 34,400 | — | — |
| 2000-08-04 | $4.19 | $4.19 | 57,000 | — | — |
| 2000-08-03 | $4.31 | $4.31 | 19,000 | — | — |
| 2000-08-02 | $4.50 | $4.50 | 26,900 | — | — |
| 2000-08-01 | $4.50 | $4.50 | 21,400 | — | — |
| 2000-07-31 | $4.44 | $4.44 | 49,800 | — | — |
| 2000-07-28 | $4.25 | $4.25 | 17,600 | — | — |
| 2000-07-27 | $4.31 | $4.31 | 52,700 | — | — |
| 2000-07-26 | $4.56 | $4.56 | 17,500 | — | — |
| 2000-07-25 | $4.81 | $4.81 | 14,800 | — | — |
| 2000-07-24 | $4.81 | $4.81 | 28,300 | — | — |
| 2000-07-21 | $4.69 | $4.69 | 24,800 | — | — |
| 2000-07-20 | $4.69 | $4.69 | 75,500 | — | — |
| 2000-07-19 | $4.88 | $4.88 | 22,300 | — | — |
| 2000-07-18 | $4.94 | $4.94 | 75,000 | — | — |
| 2000-07-17 | $4.94 | $4.94 | 66,900 | — | — |
| 2000-07-14 | $4.75 | $4.75 | 130,100 | — | — |
| 2000-07-13 | $4.13 | $4.13 | 86,100 | — | — |
| 2000-07-12 | $3.63 | $3.62 | 964,200 | — | — |
| 2000-07-11 | $3.69 | $3.69 | 68,300 | — | — |
| 2000-07-10 | $3.81 | $3.81 | 23,400 | — | — |
| 2000-07-07 | $3.75 | $3.75 | 69,400 | — | — |
| 2000-07-06 | $3.88 | $3.88 | 18,300 | — | — |
| 2000-07-05 | $3.88 | $3.88 | 71,700 | — | — |
| 2000-07-03 | $3.94 | $3.94 | 17,200 | — | — |
| 2000-06-30 | $4.00 | $4.00 | 115,400 | — | — |
| 2000-06-29 | $3.94 | $3.94 | 49,400 | — | — |
| 2000-06-28 | $3.88 | $3.88 | 220,100 | — | — |
| 2000-06-27 | $4.81 | $4.81 | 119,600 | — | — |
| 2000-06-26 | $4.94 | $4.94 | 77,800 | — | — |
| 2000-06-23 | $5.00 | $5.00 | 34,800 | — | — |
| 2000-06-22 | $4.94 | $4.94 | 53,000 | — | — |
| 2000-06-21 | $5.00 | $5.00 | 79,700 | — | — |
| 2000-06-20 | $5.38 | $5.38 | 23,400 | — | — |
| 2000-06-19 | $5.50 | $5.50 | 4,800 | — | — |
| 2000-06-16 | $5.50 | $5.50 | 28,000 | — | — |
| 2000-06-15 | $5.50 | $5.50 | 12,300 | — | — |
| 2000-06-14 | $5.63 | $5.63 | 34,100 | — | — |
| 2000-06-13 | $5.56 | $5.56 | 40,900 | — | — |
| 2000-06-12 | $5.63 | $5.63 | 68,000 | — | — |
| 2000-06-09 | $5.44 | $5.44 | 29,100 | — | — |
| 2000-06-08 | $5.25 | $5.25 | 84,400 | — | — |
| 2000-06-07 | $5.50 | $5.50 | 93,700 | — | — |
| 2000-06-06 | $5.75 | $5.75 | 65,800 | — | — |
| 2000-06-05 | $6.06 | $6.06 | 32,800 | — | — |
| 2000-06-02 | $6.19 | $6.19 | 74,000 | — | — |
| 2000-06-01 | $6.06 | $6.06 | 64,300 | — | — |
| 2000-05-31 | $6.06 | $6.06 | 125,900 | — | — |
| 2000-05-30 | $6.19 | $6.19 | 11,600 | — | — |
| 2000-05-26 | $6.19 | $6.19 | 41,000 | — | — |
| 2000-05-25 | $6.25 | $6.25 | 18,400 | — | — |
| 2000-05-24 | $6.31 | $6.31 | 52,600 | — | — |
| 2000-05-23 | $6.31 | $6.31 | 29,700 | — | — |
| 2000-05-22 | $6.44 | $6.44 | 37,200 | — | — |
| 2000-05-19 | $6.56 | $6.56 | 42,100 | — | — |
| 2000-05-18 | $6.75 | $6.75 | 26,100 | — | — |
| 2000-05-17 | $6.94 | $6.94 | 14,000 | — | — |
| 2000-05-16 | $6.94 | $6.94 | 18,300 | — | — |
| 2000-05-15 | $7.00 | $7.00 | 26,300 | — | — |
| 2000-05-12 | $6.88 | $6.88 | 33,000 | — | — |
| 2000-05-11 | $7.00 | $7.00 | 16,700 | — | — |
| 2000-05-10 | $7.00 | $7.00 | 39,500 | — | — |
| 2000-05-09 | $7.06 | $7.06 | 21,300 | — | — |
| 2000-05-08 | $7.06 | $7.06 | 16,900 | — | — |
| 2000-05-05 | $7.00 | $7.00 | 18,900 | — | — |
| 2000-05-04 | $7.06 | $7.06 | 95,100 | — | — |
| 2000-05-03 | $6.88 | $6.88 | 3,300 | — | — |
| 2000-05-02 | $6.88 | $6.88 | 19,300 | — | — |
| 2000-05-01 | $6.94 | $6.94 | 21,800 | — | — |
| 2000-04-28 | $6.88 | $6.88 | 27,600 | — | — |
| 2000-04-27 | $6.94 | $6.94 | 34,800 | — | — |
| 2000-04-26 | $6.69 | $6.69 | 11,000 | — | — |
| 2000-04-25 | $6.69 | $6.69 | 78,200 | — | — |
| 2000-04-24 | $6.75 | $6.75 | 19,200 | — | — |
| 2000-04-20 | $6.56 | $6.56 | 14,700 | — | — |
| 2000-04-19 | $6.63 | $6.62 | 37,100 | — | — |
| 2000-04-18 | $6.44 | $6.44 | 43,400 | — | — |
| 2000-04-17 | $6.38 | $6.37 | 63,700 | — | — |
| 2000-04-14 | $6.31 | $6.31 | 76,100 | — | — |
| 2000-04-13 | $6.63 | $6.62 | 139,600 | — | — |
| 2000-04-12 | $6.69 | $6.69 | 40,400 | — | — |
| 2000-04-11 | $6.44 | $6.44 | 32,100 | — | — |
| 2000-04-10 | $6.88 | $6.88 | 21,300 | — | — |
| 2000-04-07 | $7.06 | $7.06 | 34,300 | — | — |
| 2000-04-06 | $7.13 | $7.13 | 93,800 | — | — |
| 2000-04-05 | $6.75 | $6.75 | 69,500 | — | — |
| 2000-04-04 | $6.00 | $6.00 | 102,900 | — | — |
| 2000-04-03 | $6.56 | $6.56 | 52,100 | — | — |
| 2000-03-31 | $6.38 | $6.37 | 101,800 | — | — |
| 2000-03-30 | $7.00 | $7.00 | 70,200 | — | — |
| 2000-03-29 | $7.38 | $7.38 | 19,400 | — | — |
| 2000-03-28 | $7.38 | $7.38 | 29,100 | — | — |
| 2000-03-27 | $7.69 | $7.69 | 19,200 | — | — |
| 2000-03-24 | $7.75 | $7.75 | 20,900 | — | — |
| 2000-03-23 | $8.00 | $8.00 | 152,800 | — | — |
| 2000-03-22 | $7.31 | $7.31 | 40,800 | — | — |
| 2000-03-21 | $7.50 | $7.50 | 24,000 | — | — |
| 2000-03-20 | $7.63 | $7.63 | 37,600 | — | — |
| 2000-03-17 | $7.81 | $7.81 | 29,600 | — | — |
| 2000-03-16 | $7.69 | $7.69 | 42,000 | — | — |
| 2000-03-15 | $7.81 | $7.81 | 22,300 | — | — |
| 2000-03-14 | $7.94 | $7.94 | 105,800 | — | — |
| 2000-03-13 | $7.88 | $7.87 | 62,400 | — | — |
| 2000-03-10 | $7.63 | $7.63 | 91,600 | — | — |
| 2000-03-09 | $7.63 | $7.63 | 115,000 | — | — |
| 2000-03-08 | $7.88 | $7.87 | 180,200 | — | — |
| 2000-03-07 | $7.19 | $7.19 | 27,900 | — | — |
| 2000-03-06 | $7.31 | $7.31 | 41,800 | — | — |
| 2000-03-03 | $7.63 | $7.63 | 52,900 | — | — |
| 2000-03-02 | $7.81 | $7.81 | 72,900 | — | — |
| 2000-03-01 | $7.81 | $7.81 | 43,200 | — | — |
| 2000-02-29 | $7.88 | $7.87 | 203,200 | — | — |
| 2000-02-28 | $7.94 | $7.94 | 160,600 | — | — |
| 2000-02-25 | $7.56 | $7.56 | 83,600 | — | — |
| 2000-02-24 | $8.00 | $8.00 | 327,100 | — | — |
| 2000-02-23 | $8.75 | $8.75 | 196,400 | — | — |
| 2000-02-22 | $8.38 | $8.37 | 116,200 | — | — |
| 2000-02-18 | $8.31 | $8.31 | 151,700 | — | — |
| 2000-02-17 | $8.25 | $8.25 | 523,700 | — | — |
| 2000-02-16 | $7.38 | $7.38 | 37,400 | — | — |
| 2000-02-15 | $7.19 | $7.19 | 49,900 | — | — |
| 2000-02-14 | $7.13 | $7.13 | 30,500 | — | — |
| 2000-02-11 | $7.00 | $7.00 | 71,200 | — | — |
| 2000-02-10 | $7.06 | $7.06 | 171,900 | — | — |
| 2000-02-09 | $6.94 | $6.94 | 86,000 | — | — |
| 2000-02-08 | $6.81 | $6.81 | 22,400 | — | — |
| 2000-02-07 | $6.94 | $6.94 | 76,100 | — | — |
| 2000-02-04 | $6.81 | $6.81 | 48,000 | — | — |
| 2000-02-03 | $7.00 | $7.00 | 74,100 | — | — |
| 2000-02-02 | $7.06 | $7.06 | 88,500 | — | — |
| 2000-02-01 | $7.06 | $7.06 | 225,800 | — | — |
| 2000-01-31 | $7.00 | $7.00 | 99,600 | — | — |
| 2000-01-28 | $7.25 | $7.25 | 45,200 | — | — |
| 2000-01-27 | $7.06 | $7.06 | 30,300 | — | — |
| 2000-01-26 | $7.19 | $7.19 | 79,000 | — | — |
| 2000-01-25 | $7.19 | $7.19 | 110,700 | — | — |
| 2000-01-24 | $7.13 | $7.13 | 159,600 | — | — |
| 2000-01-21 | $7.00 | $7.00 | 50,500 | — | — |
| 2000-01-20 | $7.00 | $7.00 | 122,400 | — | — |
| 2000-01-19 | $7.13 | $7.13 | 46,400 | — | — |
| 2000-01-18 | $7.19 | $7.19 | 79,800 | — | — |
| 2000-01-14 | $7.19 | $7.19 | 83,400 | — | — |
| 2000-01-13 | $7.00 | $7.00 | 75,100 | — | — |
| 2000-01-12 | $6.81 | $6.81 | 117,300 | — | — |
| 2000-01-11 | $6.94 | $6.94 | 69,800 | — | — |
| 2000-01-10 | $7.00 | $7.00 | 53,300 | — | — |
| 2000-01-07 | $6.94 | $6.94 | 54,300 | — | — |
| 2000-01-06 | $7.00 | $7.00 | 38,300 | — | — |
| 2000-01-05 | $7.00 | $7.00 | 45,400 | — | — |
| 2000-01-04 | $6.94 | $6.94 | 70,200 | — | — |
| 2000-01-03 | $7.06 | $7.06 | 76,600 | — | — |