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
- 1999-08-03 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 | $4.13 | $4.13 | 251,300 | — | — |
| 2000-12-28 | $4.38 | $4.38 | 101,300 | — | — |
| 2000-12-27 | $4.31 | $4.31 | 145,100 | — | — |
| 2000-12-26 | $4.38 | $4.38 | 161,300 | — | — |
| 2000-12-22 | $4.44 | $4.44 | 79,000 | — | — |
| 2000-12-21 | $4.44 | $4.44 | 97,900 | — | — |
| 2000-12-20 | $4.25 | $4.25 | 192,800 | — | — |
| 2000-12-19 | $4.13 | $4.13 | 119,200 | — | — |
| 2000-12-18 | $4.13 | $4.13 | 178,100 | — | — |
| 2000-12-15 | $4.03 | $4.03 | 133,200 | — | — |
| 2000-12-14 | $4.19 | $4.19 | 57,000 | — | — |
| 2000-12-13 | $3.88 | $3.88 | 36,700 | — | — |
| 2000-12-12 | $4.00 | $4.00 | 115,200 | — | — |
| 2000-12-11 | $3.63 | $3.63 | 34,700 | — | — |
| 2000-12-08 | $3.75 | $3.75 | 28,300 | — | — |
| 2000-12-07 | $3.75 | $3.75 | 177,300 | — | — |
| 2000-12-06 | $3.66 | $3.66 | 15,200 | — | — |
| 2000-12-05 | $3.81 | $3.81 | 66,100 | — | — |
| 2000-12-04 | $3.69 | $3.69 | 81,100 | — | — |
| 2000-12-01 | $3.56 | $3.56 | 26,400 | — | — |
| 2000-11-30 | $3.75 | $3.75 | 67,100 | — | — |
| 2000-11-29 | $3.88 | $3.88 | 133,800 | — | — |
| 2000-11-28 | $3.88 | $3.88 | 83,600 | — | — |
| 2000-11-27 | $4.00 | $4.00 | 113,900 | — | — |
| 2000-11-24 | $3.94 | $3.94 | 56,900 | — | — |
| 2000-11-22 | $4.00 | $4.00 | 119,300 | — | — |
| 2000-11-21 | $3.75 | $3.75 | 77,400 | — | — |
| 2000-11-20 | $3.75 | $3.75 | 68,600 | — | — |
| 2000-11-17 | $3.75 | $3.75 | 228,500 | — | — |
| 2000-11-16 | $3.31 | $3.31 | 17,400 | — | — |
| 2000-11-15 | $3.38 | $3.38 | 18,700 | — | — |
| 2000-11-14 | $3.13 | $3.13 | 139,300 | — | — |
| 2000-11-13 | $2.81 | $2.81 | 36,900 | — | — |
| 2000-11-10 | $2.88 | $2.88 | 105,400 | — | — |
| 2000-11-09 | $3.00 | $3.00 | 198,600 | — | — |
| 2000-11-08 | $3.31 | $3.31 | 67,900 | — | — |
| 2000-11-07 | $3.38 | $3.38 | 69,600 | — | — |
| 2000-11-06 | $3.31 | $3.31 | 190,200 | — | — |
| 2000-11-03 | $3.52 | $3.52 | 66,400 | — | — |
| 2000-11-02 | $3.50 | $3.50 | 96,100 | — | — |
| 2000-11-01 | $3.52 | $3.52 | 209,300 | — | — |
| 2000-10-31 | $3.91 | $3.91 | 109,000 | — | — |
| 2000-10-30 | $3.75 | $3.75 | 82,800 | — | — |
| 2000-10-27 | $3.75 | $3.75 | 214,000 | — | — |
| 2000-10-26 | $3.56 | $3.56 | 210,600 | — | — |
| 2000-10-25 | $4.22 | $4.22 | 96,600 | — | — |
| 2000-10-24 | $4.28 | $4.28 | 75,000 | — | — |
| 2000-10-23 | $4.31 | $4.31 | 48,500 | — | — |
| 2000-10-20 | $4.06 | $4.06 | 40,300 | — | — |
| 2000-10-19 | $4.19 | $4.19 | 15,400 | — | — |
| 2000-10-18 | $4.25 | $4.25 | 27,400 | — | — |
| 2000-10-17 | $4.38 | $4.38 | 68,000 | — | — |
| 2000-10-16 | $4.13 | $4.13 | 29,600 | — | — |
| 2000-10-13 | $4.19 | $4.19 | 126,500 | — | — |
| 2000-10-12 | $4.25 | $4.25 | 114,200 | — | — |
| 2000-10-11 | $4.41 | $4.41 | 50,100 | — | — |
| 2000-10-10 | $4.56 | $4.56 | 56,800 | — | — |
| 2000-10-09 | $4.88 | $4.88 | 129,600 | — | — |
| 2000-10-06 | $4.63 | $4.63 | 134,700 | — | — |
| 2000-10-05 | $4.75 | $4.75 | 22,200 | — | — |
| 2000-10-04 | $4.81 | $4.81 | 26,700 | — | — |
| 2000-10-03 | $4.94 | $4.94 | 24,300 | — | — |
| 2000-10-02 | $4.94 | $4.94 | 13,900 | — | — |
| 2000-09-29 | $4.98 | $4.98 | 16,900 | — | — |
| 2000-09-28 | $4.94 | $4.94 | 157,300 | — | — |
| 2000-09-27 | $5.03 | $5.03 | 87,400 | — | — |
| 2000-09-26 | $5.63 | $5.63 | 137,100 | — | — |
| 2000-09-25 | $5.56 | $5.56 | 198,700 | — | — |
| 2000-09-22 | $5.44 | $5.44 | 245,200 | — | — |
| 2000-09-21 | $4.50 | $4.50 | 300,200 | — | — |
| 2000-09-20 | $5.38 | $5.38 | 80,700 | — | — |
| 2000-09-19 | $5.56 | $5.56 | 28,100 | — | — |
| 2000-09-18 | $5.44 | $5.44 | 137,300 | — | — |
| 2000-09-15 | $5.75 | $5.75 | 86,800 | — | — |
| 2000-09-14 | $5.75 | $5.75 | 37,600 | — | — |
| 2000-09-13 | $5.75 | $5.75 | 132,800 | — | — |
| 2000-09-12 | $5.63 | $5.63 | 52,300 | — | — |
| 2000-09-11 | $5.56 | $5.56 | 47,800 | — | — |
| 2000-09-08 | $5.63 | $5.63 | 59,100 | — | — |
| 2000-09-07 | $5.56 | $5.56 | 123,500 | — | — |
| 2000-09-06 | $5.59 | $5.59 | 104,900 | — | — |
| 2000-09-05 | $5.84 | $5.84 | 100,500 | — | — |
| 2000-09-01 | $5.69 | $5.69 | 208,400 | — | — |
| 2000-08-31 | $5.25 | $5.25 | 58,300 | — | — |
| 2000-08-30 | $5.25 | $5.25 | 38,900 | — | — |
| 2000-08-29 | $5.19 | $5.19 | 17,000 | — | — |
| 2000-08-28 | $5.06 | $5.06 | 57,100 | — | — |
| 2000-08-25 | $5.06 | $5.06 | 37,900 | — | — |
| 2000-08-24 | $5.13 | $5.13 | 162,100 | — | — |
| 2000-08-23 | $5.00 | $5.00 | 72,400 | — | — |
| 2000-08-22 | $4.63 | $4.63 | 74,600 | — | — |
| 2000-08-21 | $4.50 | $4.50 | 49,000 | — | — |
| 2000-08-18 | $4.69 | $4.69 | 66,400 | — | — |
| 2000-08-17 | $5.09 | $5.09 | 29,600 | — | — |
| 2000-08-16 | $5.13 | $5.13 | 29,300 | — | — |
| 2000-08-15 | $5.25 | $5.25 | 57,500 | — | — |
| 2000-08-14 | $5.13 | $5.13 | 27,100 | — | — |
| 2000-08-11 | $5.25 | $5.25 | 45,300 | — | — |
| 2000-08-10 | $5.31 | $5.31 | 82,300 | — | — |
| 2000-08-09 | $5.31 | $5.31 | 83,700 | — | — |
| 2000-08-08 | $5.38 | $5.38 | 30,200 | — | — |
| 2000-08-07 | $5.56 | $5.56 | 23,500 | — | — |
| 2000-08-04 | $5.63 | $5.63 | 118,900 | — | — |
| 2000-08-03 | $5.63 | $5.63 | 39,900 | — | — |
| 2000-08-02 | $5.69 | $5.69 | 42,500 | — | — |
| 2000-08-01 | $5.75 | $5.75 | 65,500 | — | — |
| 2000-07-31 | $5.97 | $5.97 | 141,300 | — | — |
| 2000-07-28 | $5.94 | $5.94 | 58,200 | — | — |
| 2000-07-27 | $5.94 | $5.94 | 68,000 | — | — |
| 2000-07-26 | $6.00 | $6.00 | 156,100 | — | — |
| 2000-07-25 | $5.75 | $5.75 | 22,800 | — | — |
| 2000-07-24 | $5.75 | $5.75 | 54,500 | — | — |
| 2000-07-21 | $5.75 | $5.75 | 32,500 | — | — |
| 2000-07-20 | $5.75 | $5.75 | 51,700 | — | — |
| 2000-07-19 | $5.69 | $5.69 | 36,800 | — | — |
| 2000-07-18 | $5.63 | $5.63 | 27,500 | — | — |
| 2000-07-17 | $5.75 | $5.75 | 102,300 | — | — |
| 2000-07-14 | $5.63 | $5.63 | 64,300 | — | — |
| 2000-07-13 | $5.72 | $5.72 | 23,200 | — | — |
| 2000-07-12 | $5.75 | $5.75 | 58,800 | — | — |
| 2000-07-11 | $5.50 | $5.50 | 96,000 | — | — |
| 2000-07-10 | $5.63 | $5.63 | 88,200 | — | — |
| 2000-07-07 | $5.81 | $5.81 | 50,600 | — | — |
| 2000-07-06 | $5.94 | $5.94 | 137,700 | — | — |
| 2000-07-05 | $5.50 | $5.50 | 46,900 | — | — |
| 2000-07-03 | $5.50 | $5.50 | 68,000 | — | — |
| 2000-06-30 | $5.13 | $5.13 | 804,700 | — | — |
| 2000-06-29 | $5.91 | $5.91 | 78,400 | — | — |
| 2000-06-28 | $5.81 | $5.81 | 85,000 | — | — |
| 2000-06-27 | $5.75 | $5.75 | 48,600 | — | — |
| 2000-06-26 | $5.50 | $5.50 | 170,000 | — | — |
| 2000-06-23 | $5.63 | $5.63 | 62,000 | — | — |
| 2000-06-22 | $5.69 | $5.69 | 153,200 | — | — |
| 2000-06-21 | $5.50 | $5.50 | 51,400 | — | — |
| 2000-06-20 | $5.75 | $5.75 | 16,000 | — | — |
| 2000-06-19 | $5.63 | $5.63 | 78,200 | — | — |
| 2000-06-16 | $5.56 | $5.56 | 74,700 | — | — |
| 2000-06-15 | $5.63 | $5.63 | 101,500 | — | — |
| 2000-06-14 | $5.50 | $5.50 | 53,000 | — | — |
| 2000-06-13 | $5.44 | $5.44 | 67,400 | — | — |
| 2000-06-12 | $5.50 | $5.50 | 229,900 | — | — |
| 2000-06-09 | $5.50 | $5.50 | 255,100 | — | — |
| 2000-06-08 | $5.63 | $5.63 | 194,300 | — | — |
| 2000-06-07 | $5.75 | $5.75 | 248,400 | — | — |
| 2000-06-06 | $5.69 | $5.69 | 163,700 | — | — |
| 2000-06-05 | $5.25 | $5.25 | 204,700 | — | — |
| 2000-06-02 | $5.06 | $5.06 | 171,700 | — | — |
| 2000-06-01 | $5.28 | $5.28 | 56,700 | — | — |
| 2000-05-31 | $5.44 | $5.44 | 166,000 | — | — |
| 2000-05-30 | $6.13 | $6.13 | 76,100 | — | — |
| 2000-05-26 | $6.44 | $6.44 | 75,800 | — | — |
| 2000-05-25 | $7.13 | $7.13 | 95,800 | — | — |
| 2000-05-24 | $7.25 | $7.25 | 248,700 | — | — |
| 2000-05-23 | $7.00 | $7.00 | 167,600 | — | — |
| 2000-05-22 | $7.13 | $7.13 | 83,800 | — | — |
| 2000-05-19 | $6.94 | $6.94 | 105,900 | — | — |
| 2000-05-18 | $7.00 | $7.00 | 77,200 | — | — |
| 2000-05-17 | $7.06 | $7.06 | 93,700 | — | — |
| 2000-05-16 | $7.25 | $7.25 | 82,700 | — | — |
| 2000-05-15 | $7.25 | $7.25 | 84,400 | — | — |
| 2000-05-12 | $7.00 | $7.00 | 45,600 | — | — |
| 2000-05-11 | $7.13 | $7.13 | 72,100 | — | — |
| 2000-05-10 | $7.13 | $7.13 | 112,700 | — | — |
| 2000-05-09 | $6.94 | $6.94 | 110,900 | — | — |
| 2000-05-08 | $7.06 | $7.06 | 105,600 | — | — |
| 2000-05-05 | $7.25 | $7.25 | 61,200 | — | — |
| 2000-05-04 | $7.38 | $7.38 | 158,700 | — | — |
| 2000-05-03 | $7.00 | $7.00 | 221,100 | — | — |
| 2000-05-02 | $7.00 | $7.00 | 186,000 | — | — |
| 2000-05-01 | $6.31 | $6.31 | 224,300 | — | — |
| 2000-04-28 | $5.88 | $5.88 | 200,400 | — | — |
| 2000-04-27 | $6.09 | $6.09 | 111,900 | — | — |
| 2000-04-26 | $6.13 | $6.13 | 239,600 | — | — |
| 2000-04-25 | $5.56 | $5.56 | 167,000 | — | — |
| 2000-04-24 | $5.06 | $5.06 | 431,300 | — | — |
| 2000-04-20 | $4.50 | $4.50 | 154,200 | — | — |
| 2000-04-19 | $4.81 | $4.81 | 227,700 | — | — |
| 2000-04-18 | $4.69 | $4.69 | 258,100 | — | — |
| 2000-04-17 | $4.69 | $4.69 | 318,900 | — | — |
| 2000-04-14 | $4.75 | $4.75 | 435,500 | — | — |
| 2000-04-13 | $5.06 | $5.06 | 244,600 | — | — |
| 2000-04-12 | $5.50 | $5.50 | 120,600 | — | — |
| 2000-04-11 | $5.88 | $5.88 | 145,700 | — | — |
| 2000-04-10 | $6.06 | $6.06 | 130,200 | — | — |
| 2000-04-07 | $6.00 | $6.00 | 137,900 | — | — |
| 2000-04-06 | $6.00 | $6.00 | 229,100 | — | — |
| 2000-04-05 | $6.25 | $6.25 | 216,300 | — | — |
| 2000-04-04 | $6.44 | $6.44 | 364,100 | — | — |
| 2000-04-03 | $7.00 | $7.00 | 98,300 | — | — |
| 2000-03-31 | $7.13 | $7.13 | 82,700 | — | — |
| 2000-03-30 | $7.13 | $7.13 | 81,800 | — | — |
| 2000-03-29 | $7.19 | $7.19 | 141,900 | — | — |
| 2000-03-28 | $7.38 | $7.38 | 156,200 | — | — |
| 2000-03-27 | $7.75 | $7.75 | 90,600 | — | — |
| 2000-03-24 | $7.88 | $7.88 | 313,500 | — | — |
| 2000-03-23 | $7.81 | $7.81 | 223,700 | — | — |
| 2000-03-22 | $7.25 | $7.25 | 475,000 | — | — |
| 2000-03-21 | $6.75 | $6.75 | 185,500 | — | — |
| 2000-03-20 | $6.59 | $6.59 | 199,600 | — | — |
| 2000-03-17 | $6.81 | $6.81 | 477,900 | — | — |
| 2000-03-16 | $6.88 | $6.88 | 280,500 | — | — |
| 2000-03-15 | $6.88 | $6.88 | 264,100 | — | — |
| 2000-03-14 | $7.00 | $7.00 | 331,100 | — | — |
| 2000-03-13 | $7.25 | $7.25 | 396,700 | — | — |
| 2000-03-10 | $7.03 | $7.03 | 340,500 | — | — |
| 2000-03-09 | $7.13 | $7.13 | 396,000 | — | — |
| 2000-03-08 | $7.44 | $7.44 | 149,800 | — | — |
| 2000-03-07 | $7.81 | $7.81 | 161,500 | — | — |
| 2000-03-06 | $7.91 | $7.91 | 249,700 | — | — |
| 2000-03-03 | $8.19 | $8.19 | 475,500 | — | — |
| 2000-03-02 | $8.81 | $8.81 | 122,700 | — | — |
| 2000-03-01 | $8.88 | $8.88 | 250,600 | — | — |
| 2000-02-29 | $9.19 | $9.19 | 316,600 | — | — |
| 2000-02-28 | $8.75 | $8.75 | 169,900 | — | — |
| 2000-02-25 | $9.19 | $9.19 | 355,100 | — | — |
| 2000-02-24 | $9.81 | $9.81 | 115,000 | — | — |
| 2000-02-23 | $9.81 | $9.81 | 306,500 | — | — |
| 2000-02-22 | $10.13 | $10.13 | 655,100 | — | — |
| 2000-02-18 | $10.69 | $10.69 | 143,300 | — | — |
| 2000-02-17 | $10.75 | $10.75 | 697,400 | — | — |
| 2000-02-16 | $10.69 | $10.69 | 247,900 | — | — |
| 2000-02-15 | $10.25 | $10.25 | 443,900 | — | — |
| 2000-02-14 | $11.00 | $11.00 | 229,700 | — | — |
| 2000-02-11 | $11.69 | $11.69 | 226,300 | — | — |
| 2000-02-10 | $11.69 | $11.69 | 172,900 | — | — |
| 2000-02-09 | $11.63 | $11.63 | 256,400 | — | — |
| 2000-02-08 | $11.75 | $11.75 | 323,300 | — | — |
| 2000-02-07 | $11.69 | $11.69 | 458,200 | — | — |
| 2000-02-04 | $11.69 | $11.69 | 410,600 | — | — |
| 2000-02-03 | $10.88 | $10.88 | 405,700 | — | — |
| 2000-02-02 | $9.19 | $9.19 | 447,600 | — | — |
| 2000-02-01 | $9.06 | $9.06 | 440,200 | — | — |
| 2000-01-31 | $9.75 | $9.75 | 367,800 | — | — |
| 2000-01-28 | $10.50 | $10.50 | 611,000 | — | — |
| 2000-01-27 | $10.19 | $10.19 | 497,300 | — | — |
| 2000-01-26 | $10.56 | $10.56 | 326,500 | — | — |
| 2000-01-25 | $11.75 | $11.75 | 271,600 | — | — |
| 2000-01-24 | $12.13 | $12.13 | 584,000 | — | — |
| 2000-01-21 | $10.81 | $10.81 | 443,300 | — | — |
| 2000-01-20 | $10.50 | $10.50 | 575,400 | — | — |
| 2000-01-19 | $10.06 | $10.06 | 354,700 | — | — |
| 2000-01-18 | $10.00 | $10.00 | 313,100 | — | — |
| 2000-01-14 | $10.75 | $10.75 | 256,700 | — | — |
| 2000-01-13 | $10.66 | $10.66 | 68,100 | — | — |
| 2000-01-12 | $11.06 | $11.06 | 156,800 | — | — |
| 2000-01-11 | $11.50 | $11.50 | 138,500 | — | — |
| 2000-01-10 | $11.81 | $11.81 | 202,400 | — | — |
| 2000-01-07 | $12.44 | $12.44 | 326,300 | — | — |
| 2000-01-06 | $12.13 | $12.13 | 317,200 | — | — |
| 2000-01-05 | $11.38 | $11.38 | 446,600 | — | — |
| 2000-01-04 | $11.19 | $11.19 | 331,700 | — | — |
| 2000-01-03 | $11.44 | $11.44 | 371,200 | — | — |