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
- 1996-11-27 to 2026-09-09
- 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 | $3.63 | $6.89 | 102,900 | — | — |
| 2000-12-28 | $3.50 | $6.66 | 85,200 | — | — |
| 2000-12-27 | $3.50 | $6.66 | 81,800 | — | — |
| 2000-12-26 | $3.44 | $6.54 | 115,000 | — | — |
| 2000-12-22 | $3.94 | $7.49 | 86,000 | — | — |
| 2000-12-21 | $4.00 | $7.61 | 66,000 | — | — |
| 2000-12-20 | $4.44 | $8.44 | 76,700 | — | — |
| 2000-12-19 | $4.50 | $8.56 | 75,100 | — | — |
| 2000-12-18 | $4.50 | $8.56 | 68,100 | — | — |
| 2000-12-15 | $4.63 | $8.80 | 36,600 | — | — |
| 2000-12-14 | $4.63 | $8.80 | 37,900 | — | — |
| 2000-12-13 | $4.75 | $8.50 | 65,000 | — | — |
| 2000-12-12 | $4.38 | $7.83 | 70,900 | — | — |
| 2000-12-11 | $4.38 | $7.83 | 27,800 | — | — |
| 2000-12-08 | $4.31 | $7.72 | 26,800 | — | — |
| 2000-12-07 | $4.44 | $7.94 | 75,000 | — | — |
| 2000-12-06 | $4.44 | $7.94 | 58,000 | — | — |
| 2000-12-05 | $4.13 | $7.38 | 23,900 | — | — |
| 2000-12-04 | $4.19 | $7.49 | 25,000 | — | — |
| 2000-12-01 | $4.19 | $7.49 | 31,200 | — | — |
| 2000-11-30 | $4.38 | $7.83 | 57,200 | — | — |
| 2000-11-29 | $4.06 | $7.27 | 33,500 | — | — |
| 2000-11-28 | $4.13 | $7.38 | 16,900 | — | — |
| 2000-11-27 | $4.25 | $7.61 | 82,100 | — | — |
| 2000-11-24 | $4.31 | $7.72 | 14,800 | — | — |
| 2000-11-22 | $4.38 | $7.83 | 28,800 | — | — |
| 2000-11-21 | $4.06 | $7.27 | 48,700 | — | — |
| 2000-11-20 | $4.38 | $7.83 | 28,400 | — | — |
| 2000-11-17 | $4.63 | $8.28 | 20,700 | — | — |
| 2000-11-16 | $4.75 | $8.50 | 35,300 | — | — |
| 2000-11-15 | $4.56 | $8.17 | 52,000 | — | — |
| 2000-11-14 | $4.44 | $7.94 | 33,300 | — | — |
| 2000-11-13 | $4.19 | $7.49 | 44,200 | — | — |
| 2000-11-10 | $4.50 | $8.05 | 10,500 | — | — |
| 2000-11-09 | $4.50 | $8.05 | 88,100 | — | — |
| 2000-11-08 | $4.50 | $8.05 | 38,900 | — | — |
| 2000-11-07 | $4.44 | $7.94 | 26,400 | — | — |
| 2000-11-06 | $4.56 | $8.17 | 63,300 | — | — |
| 2000-11-03 | $4.50 | $8.05 | 110,800 | — | — |
| 2000-11-02 | $4.31 | $7.72 | 103,000 | — | — |
| 2000-11-01 | $4.25 | $7.61 | 108,100 | — | — |
| 2000-10-31 | $4.56 | $8.17 | 150,500 | — | — |
| 2000-10-30 | $5.25 | $9.40 | 150,800 | — | — |
| 2000-10-27 | $5.94 | $10.63 | 48,800 | — | — |
| 2000-10-26 | $6.56 | $10.85 | 42,100 | — | — |
| 2000-10-25 | $6.38 | $10.54 | 69,300 | — | — |
| 2000-10-24 | $6.31 | $10.44 | 31,700 | — | — |
| 2000-10-23 | $6.19 | $10.23 | 47,000 | — | — |
| 2000-10-20 | $6.44 | $10.64 | 39,300 | — | — |
| 2000-10-19 | $6.44 | $10.64 | 45,700 | — | — |
| 2000-10-18 | $6.38 | $10.54 | 15,600 | — | — |
| 2000-10-17 | $6.44 | $10.64 | 22,600 | — | — |
| 2000-10-16 | $6.75 | $11.16 | 28,100 | — | — |
| 2000-10-13 | $6.94 | $11.47 | 22,400 | — | — |
| 2000-10-12 | $6.94 | $11.47 | 38,500 | — | — |
| 2000-10-11 | $6.56 | $10.85 | 30,100 | — | — |
| 2000-10-10 | $6.63 | $10.95 | 23,600 | — | — |
| 2000-10-09 | $6.88 | $11.37 | 14,800 | — | — |
| 2000-10-06 | $6.88 | $11.37 | 33,700 | — | — |
| 2000-10-05 | $6.81 | $11.26 | 17,300 | — | — |
| 2000-10-04 | $6.81 | $11.26 | 12,800 | — | — |
| 2000-10-03 | $6.75 | $11.16 | 17,100 | — | — |
| 2000-10-02 | $6.50 | $10.75 | 31,400 | — | — |
| 2000-09-29 | $6.81 | $11.26 | 31,600 | — | — |
| 2000-09-28 | $6.69 | $11.06 | 32,600 | — | — |
| 2000-09-27 | $6.50 | $10.75 | 9,400 | — | — |
| 2000-09-26 | $6.56 | $10.85 | 26,700 | — | — |
| 2000-09-25 | $6.81 | $11.26 | 25,900 | — | — |
| 2000-09-22 | $6.63 | $10.95 | 28,100 | — | — |
| 2000-09-21 | $6.44 | $10.64 | 13,000 | — | — |
| 2000-09-20 | $6.63 | $10.95 | 12,500 | — | — |
| 2000-09-19 | $6.69 | $11.06 | 31,900 | — | — |
| 2000-09-18 | $6.75 | $11.16 | 17,300 | — | — |
| 2000-09-15 | $6.69 | $11.06 | 20,700 | — | — |
| 2000-09-14 | $6.50 | $10.75 | 23,900 | — | — |
| 2000-09-13 | $6.44 | $10.64 | 14,300 | — | — |
| 2000-09-12 | $6.25 | $10.33 | 22,300 | — | — |
| 2000-09-11 | $6.56 | $10.85 | 31,000 | — | — |
| 2000-09-08 | $6.38 | $10.54 | 17,400 | — | — |
| 2000-09-07 | $6.63 | $10.95 | 13,900 | — | — |
| 2000-09-06 | $6.81 | $11.26 | 23,600 | — | — |
| 2000-09-05 | $6.63 | $10.95 | 10,400 | — | — |
| 2000-09-01 | $6.69 | $11.06 | 13,500 | — | — |
| 2000-08-31 | $6.63 | $10.95 | 47,000 | — | — |
| 2000-08-30 | $6.31 | $10.44 | 9,700 | — | — |
| 2000-08-29 | $6.38 | $10.54 | 29,700 | — | — |
| 2000-08-28 | $6.25 | $10.33 | 17,800 | — | — |
| 2000-08-25 | $6.25 | $10.33 | 27,400 | — | — |
| 2000-08-24 | $6.13 | $10.13 | 15,400 | — | — |
| 2000-08-23 | $6.00 | $9.92 | 39,000 | — | — |
| 2000-08-22 | $5.94 | $9.82 | 19,600 | — | — |
| 2000-08-21 | $6.13 | $10.13 | 20,000 | — | — |
| 2000-08-18 | $6.06 | $10.02 | 14,100 | — | — |
| 2000-08-17 | $6.13 | $10.13 | 15,500 | — | — |
| 2000-08-16 | $6.31 | $10.44 | 13,200 | — | — |
| 2000-08-15 | $6.38 | $10.54 | 24,200 | — | — |
| 2000-08-14 | $6.31 | $10.44 | 41,400 | — | — |
| 2000-08-11 | $6.25 | $10.33 | 35,300 | — | — |
| 2000-08-10 | $6.31 | $10.44 | 20,900 | — | — |
| 2000-08-09 | $6.31 | $10.44 | 23,400 | — | — |
| 2000-08-08 | $6.25 | $10.33 | 26,500 | — | — |
| 2000-08-07 | $6.38 | $10.54 | 8,000 | — | — |
| 2000-08-04 | $6.38 | $10.54 | 18,200 | — | — |
| 2000-08-03 | $6.31 | $10.44 | 23,200 | — | — |
| 2000-08-02 | $6.81 | $11.26 | 23,900 | — | — |
| 2000-08-01 | $6.88 | $11.37 | 27,800 | — | — |
| 2000-07-31 | $6.50 | $10.75 | 25,900 | — | — |
| 2000-07-28 | $6.81 | $11.26 | 30,800 | — | — |
| 2000-07-27 | $7.06 | $11.68 | 38,400 | — | — |
| 2000-07-26 | $7.44 | $11.47 | 74,500 | — | — |
| 2000-07-25 | $7.88 | $12.14 | 46,500 | — | — |
| 2000-07-24 | $8.00 | $12.34 | 56,100 | — | — |
| 2000-07-21 | $7.56 | $11.66 | 65,800 | — | — |
| 2000-07-20 | $7.63 | $11.76 | 37,900 | — | — |
| 2000-07-19 | $7.31 | $11.28 | 27,900 | — | — |
| 2000-07-18 | $7.25 | $11.18 | 30,600 | — | — |
| 2000-07-17 | $7.44 | $11.47 | 56,400 | — | — |
| 2000-07-14 | $7.13 | $10.99 | 24,600 | — | — |
| 2000-07-13 | $7.00 | $10.80 | 23,400 | — | — |
| 2000-07-12 | $7.00 | $10.80 | 16,200 | — | — |
| 2000-07-11 | $7.06 | $10.89 | 10,600 | — | — |
| 2000-07-10 | $7.19 | $11.08 | 30,100 | — | — |
| 2000-07-07 | $7.13 | $10.99 | 60,900 | — | — |
| 2000-07-06 | $6.94 | $10.70 | 6,900 | — | — |
| 2000-07-05 | $6.88 | $10.60 | 26,800 | — | — |
| 2000-07-03 | $7.00 | $10.80 | 21,700 | — | — |
| 2000-06-30 | $6.88 | $10.60 | 9,600 | — | — |
| 2000-06-29 | $6.88 | $10.60 | 11,000 | — | — |
| 2000-06-28 | $6.75 | $10.41 | 26,400 | — | — |
| 2000-06-27 | $6.88 | $10.60 | 9,400 | — | — |
| 2000-06-26 | $6.88 | $10.60 | 12,900 | — | — |
| 2000-06-23 | $6.88 | $10.60 | 23,300 | — | — |
| 2000-06-22 | $6.94 | $10.70 | 16,200 | — | — |
| 2000-06-21 | $6.88 | $10.60 | 8,100 | — | — |
| 2000-06-20 | $6.88 | $10.60 | 19,500 | — | — |
| 2000-06-19 | $6.88 | $10.60 | 25,000 | — | — |
| 2000-06-16 | $6.69 | $10.31 | 22,700 | — | — |
| 2000-06-15 | $6.88 | $10.60 | 16,400 | — | — |
| 2000-06-14 | $7.00 | $10.80 | 28,200 | — | — |
| 2000-06-13 | $6.94 | $10.70 | 117,000 | — | — |
| 2000-06-12 | $6.81 | $10.51 | 38,300 | — | — |
| 2000-06-09 | $6.63 | $10.22 | 12,700 | — | — |
| 2000-06-08 | $6.38 | $9.83 | 10,700 | — | — |
| 2000-06-07 | $6.44 | $9.93 | 48,600 | — | — |
| 2000-06-06 | $6.50 | $10.02 | 31,700 | — | — |
| 2000-06-05 | $6.06 | $9.35 | 17,300 | — | — |
| 2000-06-02 | $5.81 | $8.96 | 51,100 | — | — |
| 2000-06-01 | $5.38 | $8.29 | 25,700 | — | — |
| 2000-05-31 | $5.13 | $7.90 | 26,400 | — | — |
| 2000-05-30 | $5.00 | $7.71 | 54,300 | — | — |
| 2000-05-26 | $5.13 | $7.90 | 60,500 | — | — |
| 2000-05-25 | $5.25 | $8.10 | 26,700 | — | — |
| 2000-05-24 | $5.50 | $8.48 | 44,600 | — | — |
| 2000-05-23 | $5.69 | $8.77 | 17,800 | — | — |
| 2000-05-22 | $5.50 | $8.48 | 31,600 | — | — |
| 2000-05-19 | $5.56 | $8.58 | 19,000 | — | — |
| 2000-05-18 | $5.56 | $8.58 | 36,800 | — | — |
| 2000-05-17 | $5.63 | $8.67 | 65,700 | — | — |
| 2000-05-16 | $5.88 | $9.06 | 63,400 | — | — |
| 2000-05-15 | $5.88 | $9.06 | 83,500 | — | — |
| 2000-05-12 | $5.69 | $8.77 | 140,300 | — | — |
| 2000-05-11 | $6.19 | $9.54 | 198,200 | — | — |
| 2000-05-10 | $6.88 | $10.60 | 198,900 | — | — |
| 2000-05-09 | $8.88 | $13.69 | 14,100 | — | — |
| 2000-05-08 | $8.88 | $13.69 | 11,200 | — | — |
| 2000-05-05 | $8.94 | $13.78 | 8,700 | — | — |
| 2000-05-04 | $9.13 | $14.07 | 15,800 | — | — |
| 2000-05-03 | $9.06 | $13.98 | 16,700 | — | — |
| 2000-05-02 | $9.06 | $13.98 | 47,900 | — | — |
| 2000-05-01 | $9.50 | $14.65 | 15,800 | — | — |
| 2000-04-28 | $9.50 | $14.65 | 35,600 | — | — |
| 2000-04-27 | $9.31 | $14.36 | 57,100 | — | — |
| 2000-04-26 | $9.75 | $14.27 | 67,900 | — | — |
| 2000-04-25 | $9.63 | $14.08 | 75,500 | — | — |
| 2000-04-24 | $9.50 | $13.90 | 53,800 | — | — |
| 2000-04-20 | $9.19 | $13.44 | 18,800 | — | — |
| 2000-04-19 | $8.94 | $13.08 | 29,500 | — | — |
| 2000-04-18 | $8.75 | $12.80 | 30,100 | — | — |
| 2000-04-17 | $8.69 | $12.71 | 34,300 | — | — |
| 2000-04-14 | $8.88 | $12.99 | 11,600 | — | — |
| 2000-04-13 | $8.63 | $12.62 | 34,300 | — | — |
| 2000-04-12 | $9.25 | $13.53 | 12,100 | — | — |
| 2000-04-11 | $9.13 | $13.35 | 8,300 | — | — |
| 2000-04-10 | $9.31 | $13.63 | 19,100 | — | — |
| 2000-04-07 | $9.31 | $13.63 | 10,200 | — | — |
| 2000-04-06 | $9.06 | $13.26 | 16,600 | — | — |
| 2000-04-05 | $8.94 | $13.08 | 27,900 | — | — |
| 2000-04-04 | $9.25 | $13.53 | 13,200 | — | — |
| 2000-04-03 | $9.50 | $13.90 | 25,400 | — | — |
| 2000-03-31 | $9.25 | $13.53 | 17,100 | — | — |
| 2000-03-30 | $9.38 | $13.72 | 12,800 | — | — |
| 2000-03-29 | $9.81 | $14.36 | 26,300 | — | — |
| 2000-03-28 | $9.81 | $14.36 | 32,500 | — | — |
| 2000-03-27 | $9.56 | $13.99 | 30,700 | — | — |
| 2000-03-24 | $9.06 | $13.26 | 18,900 | — | — |
| 2000-03-23 | $9.13 | $13.35 | 5,500 | — | — |
| 2000-03-22 | $9.00 | $13.17 | 27,700 | — | — |
| 2000-03-21 | $8.88 | $12.99 | 14,900 | — | — |
| 2000-03-20 | $8.38 | $12.25 | 16,600 | — | — |
| 2000-03-17 | $8.13 | $11.89 | 10,700 | — | — |
| 2000-03-16 | $8.13 | $11.89 | 21,100 | — | — |
| 2000-03-15 | $8.00 | $11.70 | 14,200 | — | — |
| 2000-03-14 | $8.00 | $11.70 | 8,900 | — | — |
| 2000-03-13 | $7.94 | $11.61 | 25,900 | — | — |
| 2000-03-10 | $8.00 | $11.70 | 13,700 | — | — |
| 2000-03-09 | $8.00 | $11.70 | 14,500 | — | — |
| 2000-03-08 | $8.13 | $11.89 | 12,200 | — | — |
| 2000-03-07 | $8.19 | $11.98 | 13,900 | — | — |
| 2000-03-06 | $8.06 | $11.80 | 15,700 | — | — |
| 2000-03-03 | $8.19 | $11.98 | 15,900 | — | — |
| 2000-03-02 | $8.13 | $11.89 | 25,200 | — | — |
| 2000-03-01 | $7.88 | $11.52 | 23,900 | — | — |
| 2000-02-29 | $8.13 | $11.89 | 22,500 | — | — |
| 2000-02-28 | $8.00 | $11.70 | 34,300 | — | — |
| 2000-02-25 | $8.13 | $11.89 | 15,600 | — | — |
| 2000-02-24 | $8.00 | $11.70 | 19,800 | — | — |
| 2000-02-23 | $8.19 | $11.98 | 18,000 | — | — |
| 2000-02-22 | $8.19 | $11.98 | 27,800 | — | — |
| 2000-02-18 | $8.19 | $11.98 | 17,100 | — | — |
| 2000-02-17 | $8.25 | $12.07 | 12,600 | — | — |
| 2000-02-16 | $8.13 | $11.89 | 16,800 | — | — |
| 2000-02-15 | $8.25 | $12.07 | 38,600 | — | — |
| 2000-02-14 | $7.81 | $11.43 | 11,900 | — | — |
| 2000-02-11 | $7.81 | $11.43 | 15,300 | — | — |
| 2000-02-10 | $7.75 | $11.34 | 25,400 | — | — |
| 2000-02-09 | $7.69 | $11.25 | 38,200 | — | — |
| 2000-02-08 | $8.13 | $11.89 | 23,300 | — | — |
| 2000-02-07 | $8.13 | $11.89 | 20,600 | — | — |
| 2000-02-04 | $8.31 | $12.16 | 19,600 | — | — |
| 2000-02-03 | $8.38 | $12.25 | 27,600 | — | — |
| 2000-02-02 | $8.75 | $12.80 | 17,700 | — | — |
| 2000-02-01 | $9.06 | $13.26 | 18,900 | — | — |
| 2000-01-31 | $9.63 | $14.08 | 16,900 | — | — |
| 2000-01-28 | $9.50 | $13.90 | 30,600 | — | — |
| 2000-01-27 | $9.44 | $13.81 | 30,400 | — | — |
| 2000-01-26 | $10.19 | $14.17 | 115,200 | — | — |
| 2000-01-25 | $10.44 | $14.52 | 57,200 | — | — |
| 2000-01-24 | $10.13 | $14.09 | 63,300 | — | — |
| 2000-01-21 | $9.63 | $13.39 | 18,400 | — | — |
| 2000-01-20 | $9.75 | $13.57 | 14,900 | — | — |
| 2000-01-19 | $9.88 | $13.74 | 25,600 | — | — |
| 2000-01-18 | $9.69 | $13.48 | 27,100 | — | — |
| 2000-01-14 | $9.44 | $13.13 | 10,500 | — | — |
| 2000-01-13 | $9.38 | $13.04 | 21,900 | — | — |
| 2000-01-12 | $9.00 | $12.52 | 13,600 | — | — |
| 2000-01-11 | $8.88 | $12.35 | 31,000 | — | — |
| 2000-01-10 | $8.69 | $12.09 | 30,200 | — | — |
| 2000-01-07 | $9.06 | $12.61 | 18,400 | — | — |
| 2000-01-06 | $9.00 | $12.52 | 24,200 | — | — |
| 2000-01-05 | $8.50 | $11.83 | 12,700 | — | — |
| 2000-01-04 | $8.31 | $11.57 | 19,500 | — | — |
| 2000-01-03 | $8.25 | $11.48 | 53,200 | — | — |