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
- 1989-06-23 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 | $4.17 | $4.17 | 14,977,600 | — | — |
| 2000-12-28 | $4.41 | $4.41 | 13,752,000 | — | — |
| 2000-12-27 | $3.87 | $3.87 | 29,808,000 | — | — |
| 2000-12-26 | $4.02 | $4.02 | 6,576,800 | — | — |
| 2000-12-22 | $4.09 | $4.09 | 16,294,400 | — | — |
| 2000-12-21 | $3.73 | $3.73 | 13,042,400 | — | — |
| 2000-12-20 | $3.95 | $3.95 | 13,231,200 | — | — |
| 2000-12-19 | $4.13 | $4.13 | 10,364,800 | — | — |
| 2000-12-18 | $4.46 | $4.46 | 19,448,800 | — | — |
| 2000-12-15 | $4.32 | $4.32 | 9,516,000 | — | — |
| 2000-12-14 | $4.63 | $4.62 | 5,627,200 | — | — |
| 2000-12-13 | $4.77 | $4.77 | 13,468,800 | — | — |
| 2000-12-12 | $5.14 | $5.14 | 10,867,200 | — | — |
| 2000-12-11 | $5.02 | $5.02 | 13,041,600 | — | — |
| 2000-12-08 | $4.77 | $4.77 | 9,625,600 | — | — |
| 2000-12-07 | $4.64 | $4.64 | 14,788,000 | — | — |
| 2000-12-06 | $4.69 | $4.69 | 13,668,000 | — | — |
| 2000-12-05 | $4.64 | $4.64 | 6,912,000 | — | — |
| 2000-12-04 | $4.52 | $4.52 | 8,012,800 | — | — |
| 2000-12-01 | $4.53 | $4.53 | 6,778,400 | — | — |
| 2000-11-30 | $4.50 | $4.50 | 13,679,200 | — | — |
| 2000-11-29 | $4.31 | $4.31 | 7,804,000 | — | — |
| 2000-11-28 | $4.39 | $4.39 | 7,285,600 | — | — |
| 2000-11-27 | $4.55 | $4.55 | 7,568,000 | — | — |
| 2000-11-24 | $4.76 | $4.76 | 4,280,800 | — | — |
| 2000-11-22 | $4.49 | $4.49 | 7,124,000 | — | — |
| 2000-11-21 | $4.43 | $4.43 | 5,040,800 | — | — |
| 2000-11-20 | $4.55 | $4.55 | 5,664,000 | — | — |
| 2000-11-17 | $4.63 | $4.62 | 4,228,800 | — | — |
| 2000-11-16 | $4.62 | $4.62 | 5,484,000 | — | — |
| 2000-11-15 | $4.88 | $4.87 | 10,067,200 | — | — |
| 2000-11-14 | $4.64 | $4.64 | 9,200,800 | — | — |
| 2000-11-13 | $4.47 | $4.47 | 9,745,600 | — | — |
| 2000-11-10 | $4.22 | $4.22 | 8,404,800 | — | — |
| 2000-11-09 | $4.45 | $4.45 | 6,276,800 | — | — |
| 2000-11-08 | $4.63 | $4.63 | 4,020,000 | — | — |
| 2000-11-07 | $4.67 | $4.67 | 4,182,400 | — | — |
| 2000-11-06 | $4.59 | $4.59 | 8,320,800 | — | — |
| 2000-11-03 | $4.72 | $4.72 | 7,231,200 | — | — |
| 2000-11-02 | $4.78 | $4.78 | 7,462,400 | — | — |
| 2000-11-01 | $4.63 | $4.62 | 6,719,200 | — | — |
| 2000-10-31 | $4.88 | $4.88 | 7,076,800 | — | — |
| 2000-10-30 | $4.64 | $4.64 | 12,044,800 | — | — |
| 2000-10-27 | $4.75 | $4.75 | 13,775,200 | — | — |
| 2000-10-26 | $4.78 | $4.78 | 13,136,000 | — | — |
| 2000-10-25 | $4.44 | $4.44 | 7,680,800 | — | — |
| 2000-10-24 | $4.47 | $4.47 | 11,301,600 | — | — |
| 2000-10-23 | $4.73 | $4.73 | 10,768,800 | — | — |
| 2000-10-20 | $4.51 | $4.51 | 16,751,200 | — | — |
| 2000-10-19 | $4.24 | $4.24 | 63,527,200 | — | — |
| 2000-10-18 | $4.95 | $4.95 | 16,378,400 | — | — |
| 2000-10-17 | $5.14 | $5.14 | 15,515,200 | — | — |
| 2000-10-16 | $5.38 | $5.38 | 12,997,600 | — | — |
| 2000-10-13 | $5.47 | $5.47 | 10,659,200 | — | — |
| 2000-10-12 | $5.22 | $5.22 | 9,574,400 | — | — |
| 2000-10-11 | $5.66 | $5.66 | 7,854,400 | — | — |
| 2000-10-10 | $5.63 | $5.62 | 8,013,600 | — | — |
| 2000-10-09 | $5.63 | $5.62 | 6,812,000 | — | — |
| 2000-10-06 | $5.55 | $5.55 | 17,651,200 | — | — |
| 2000-10-05 | $5.49 | $5.49 | 16,811,200 | — | — |
| 2000-10-04 | $5.38 | $5.38 | 8,589,600 | — | — |
| 2000-10-03 | $5.22 | $5.22 | 16,746,400 | — | — |
| 2000-10-02 | $5.13 | $5.12 | 18,212,800 | — | — |
| 2000-09-29 | $5.50 | $5.50 | 11,530,400 | — | — |
| 2000-09-28 | $5.94 | $5.94 | 10,429,600 | — | — |
| 2000-09-27 | $5.46 | $5.46 | 6,582,400 | — | — |
| 2000-09-26 | $5.33 | $5.33 | 7,560,800 | — | — |
| 2000-09-25 | $5.38 | $5.38 | 11,408,000 | — | — |
| 2000-09-22 | $5.38 | $5.38 | 19,534,400 | — | — |
| 2000-09-21 | $5.17 | $5.17 | 10,128,800 | — | — |
| 2000-09-20 | $5.23 | $5.23 | 19,901,600 | — | — |
| 2000-09-19 | $5.52 | $5.52 | 17,999,200 | — | — |
| 2000-09-18 | $5.45 | $5.45 | 10,626,400 | — | — |
| 2000-09-15 | $5.72 | $5.72 | 11,328,800 | — | — |
| 2000-09-14 | $5.89 | $5.89 | 13,702,400 | — | — |
| 2000-09-13 | $5.94 | $5.94 | 17,892,800 | — | — |
| 2000-09-12 | $5.81 | $5.81 | 11,321,600 | — | — |
| 2000-09-11 | $5.92 | $5.92 | 6,981,600 | — | — |
| 2000-09-08 | $6.00 | $6.00 | 20,242,400 | — | — |
| 2000-09-07 | $6.14 | $6.14 | 12,140,800 | — | — |
| 2000-09-06 | $6.01 | $6.01 | 9,730,400 | — | — |
| 2000-09-05 | $6.22 | $6.22 | 9,332,800 | — | — |
| 2000-09-01 | $6.52 | $6.52 | 12,787,200 | — | — |
| 2000-08-31 | $6.10 | $6.10 | 7,705,600 | — | — |
| 2000-08-30 | $6.05 | $6.05 | 6,048,800 | — | — |
| 2000-08-29 | $6.05 | $6.05 | 6,199,200 | — | — |
| 2000-08-28 | $6.19 | $6.19 | 7,023,200 | — | — |
| 2000-08-25 | $6.16 | $6.16 | 4,956,000 | — | — |
| 2000-08-24 | $6.22 | $6.22 | 6,847,200 | — | — |
| 2000-08-23 | $6.10 | $6.10 | 9,794,400 | — | — |
| 2000-08-22 | $6.48 | $6.48 | 5,759,200 | — | — |
| 2000-08-21 | $6.38 | $6.38 | 9,449,600 | — | — |
| 2000-08-18 | $6.30 | $6.30 | 9,806,400 | — | — |
| 2000-08-17 | $5.87 | $5.87 | 12,026,400 | — | — |
| 2000-08-16 | $6.04 | $6.04 | 17,010,400 | — | — |
| 2000-08-15 | $5.49 | $5.49 | 20,768,000 | — | — |
| 2000-08-14 | $5.66 | $5.66 | 12,604,800 | — | — |
| 2000-08-11 | $6.05 | $6.05 | 7,015,200 | — | — |
| 2000-08-10 | $6.17 | $6.17 | 11,378,400 | — | — |
| 2000-08-09 | $6.50 | $6.50 | 5,062,400 | — | — |
| 2000-08-08 | $6.68 | $6.68 | 4,220,000 | — | — |
| 2000-08-07 | $6.73 | $6.73 | 6,441,600 | — | — |
| 2000-08-04 | $6.88 | $6.88 | 13,859,200 | — | — |
| 2000-08-03 | $6.98 | $6.98 | 9,987,200 | — | — |
| 2000-08-02 | $6.58 | $6.58 | 11,245,600 | — | — |
| 2000-08-01 | $6.21 | $6.21 | 10,269,600 | — | — |
| 2000-07-31 | $6.41 | $6.41 | 15,932,000 | — | — |
| 2000-07-28 | $6.13 | $6.13 | 11,786,400 | — | — |
| 2000-07-27 | $6.28 | $6.28 | 30,843,200 | — | — |
| 2000-07-26 | $7.96 | $7.96 | 6,459,200 | — | — |
| 2000-07-25 | $7.50 | $7.50 | 6,013,600 | — | — |
| 2000-07-24 | $7.50 | $7.50 | 5,332,800 | — | — |
| 2000-07-21 | $7.56 | $7.56 | 11,597,600 | — | — |
| 2000-07-20 | $7.55 | $7.55 | 25,139,200 | — | — |
| 2000-07-19 | $5.91 | $5.91 | 8,640,800 | — | — |
| 2000-07-18 | $6.34 | $6.34 | 6,197,600 | — | — |
| 2000-07-17 | $6.59 | $6.59 | 6,418,400 | — | — |
| 2000-07-14 | $6.55 | $6.55 | 8,127,200 | — | — |
| 2000-07-13 | $6.25 | $6.25 | 11,045,600 | — | — |
| 2000-07-12 | $6.22 | $6.22 | 10,446,400 | — | — |
| 2000-07-11 | $6.25 | $6.25 | 6,932,000 | — | — |
| 2000-07-10 | $6.30 | $6.30 | 7,588,800 | — | — |
| 2000-07-07 | $6.35 | $6.35 | 16,140,800 | — | — |
| 2000-07-06 | $6.44 | $6.44 | 14,459,200 | — | — |
| 2000-07-05 | $6.01 | $6.01 | 11,044,000 | — | — |
| 2000-07-03 | $6.77 | $6.77 | 2,783,200 | — | — |
| 2000-06-30 | $6.74 | $6.74 | 9,589,600 | — | — |
| 2000-06-29 | $7.13 | $7.12 | 6,806,400 | — | — |
| 2000-06-28 | $6.87 | $6.87 | 9,665,600 | — | — |
| 2000-06-27 | $6.59 | $6.59 | 10,784,000 | — | — |
| 2000-06-26 | $6.72 | $6.72 | 9,172,000 | — | — |
| 2000-06-23 | $7.33 | $7.33 | 10,220,800 | — | — |
| 2000-06-22 | $7.09 | $7.09 | 12,482,400 | — | — |
| 2000-06-21 | $7.45 | $7.45 | 7,778,400 | — | — |
| 2000-06-20 | $7.81 | $7.81 | 10,376,800 | — | — |
| 2000-06-19 | $7.83 | $7.83 | 13,390,400 | — | — |
| 2000-06-16 | $8.65 | $8.65 | 6,318,400 | — | — |
| 2000-06-15 | $8.89 | $8.89 | 6,732,000 | — | — |
| 2000-06-14 | $8.62 | $8.62 | 4,892,800 | — | — |
| 2000-06-13 | $8.88 | $8.88 | 3,530,400 | — | — |
| 2000-06-12 | $8.63 | $8.63 | 3,366,400 | — | — |
| 2000-06-09 | $8.94 | $8.94 | 6,325,600 | — | — |
| 2000-06-08 | $8.69 | $8.69 | 5,634,400 | — | — |
| 2000-06-07 | $8.75 | $8.75 | 4,895,200 | — | — |
| 2000-06-06 | $8.61 | $8.61 | 4,073,600 | — | — |
| 2000-06-05 | $8.74 | $8.74 | 3,910,400 | — | — |
| 2000-06-02 | $8.74 | $8.74 | 6,306,400 | — | — |
| 2000-06-01 | $8.75 | $8.75 | 9,565,600 | — | — |
| 2000-05-31 | $8.22 | $8.22 | 4,246,400 | — | — |
| 2000-05-30 | $8.51 | $8.51 | 5,825,600 | — | — |
| 2000-05-26 | $7.81 | $7.81 | 1,272,800 | — | — |
| 2000-05-25 | $7.88 | $7.87 | 7,055,200 | — | — |
| 2000-05-24 | $8.02 | $8.02 | 6,028,800 | — | — |
| 2000-05-23 | $7.28 | $7.28 | 3,637,600 | — | — |
| 2000-05-22 | $7.75 | $7.75 | 3,828,000 | — | — |
| 2000-05-19 | $7.79 | $7.79 | 4,989,600 | — | — |
| 2000-05-18 | $7.87 | $7.87 | 6,935,200 | — | — |
| 2000-05-17 | $8.19 | $8.19 | 10,359,200 | — | — |
| 2000-05-16 | $7.56 | $7.56 | 5,498,400 | — | — |
| 2000-05-15 | $7.30 | $7.30 | 4,304,000 | — | — |
| 2000-05-12 | $7.07 | $7.07 | 3,802,400 | — | — |
| 2000-05-11 | $7.14 | $7.14 | 8,564,800 | — | — |
| 2000-05-10 | $7.10 | $7.10 | 5,454,400 | — | — |
| 2000-05-09 | $7.56 | $7.56 | 5,348,000 | — | — |
| 2000-05-08 | $7.46 | $7.46 | 7,119,200 | — | — |
| 2000-05-05 | $7.56 | $7.56 | 7,707,200 | — | — |
| 2000-05-04 | $7.63 | $7.63 | 9,112,000 | — | — |
| 2000-05-03 | $7.31 | $7.31 | 5,497,600 | — | — |
| 2000-05-02 | $7.70 | $7.70 | 5,887,200 | — | — |
| 2000-05-01 | $7.73 | $7.73 | 3,780,800 | — | — |
| 2000-04-28 | $7.80 | $7.80 | 3,033,600 | — | — |
| 2000-04-27 | $7.42 | $7.42 | 7,299,200 | — | — |
| 2000-04-26 | $6.90 | $6.90 | 4,660,000 | — | — |
| 2000-04-25 | $7.38 | $7.37 | 6,702,400 | — | — |
| 2000-04-24 | $6.91 | $6.91 | 7,550,400 | — | — |
| 2000-04-20 | $7.44 | $7.44 | 12,801,600 | — | — |
| 2000-04-19 | $8.38 | $8.38 | 8,485,600 | — | — |
| 2000-04-18 | $7.94 | $7.94 | 5,761,600 | — | — |
| 2000-04-17 | $7.44 | $7.44 | 7,915,200 | — | — |
| 2000-04-14 | $6.57 | $6.57 | 10,435,200 | — | — |
| 2000-04-13 | $7.14 | $7.14 | 4,160,000 | — | — |
| 2000-04-12 | $7.26 | $7.26 | 5,705,600 | — | — |
| 2000-04-11 | $7.43 | $7.43 | 5,964,000 | — | — |
| 2000-04-10 | $7.67 | $7.67 | 6,331,200 | — | — |
| 2000-04-07 | $8.33 | $8.33 | 4,152,800 | — | — |
| 2000-04-06 | $8.13 | $8.12 | 4,962,400 | — | — |
| 2000-04-05 | $8.00 | $8.00 | 13,575,200 | — | — |
| 2000-04-04 | $7.27 | $7.27 | 16,571,200 | — | — |
| 2000-04-03 | $7.71 | $7.71 | 13,176,000 | — | — |
| 2000-03-31 | $9.39 | $9.39 | 11,280,000 | — | — |
| 2000-03-30 | $9.00 | $9.00 | 9,133,600 | — | — |
| 2000-03-29 | $8.98 | $8.98 | 7,219,200 | — | — |
| 2000-03-28 | $9.14 | $9.14 | 5,792,800 | — | — |
| 2000-03-27 | $8.88 | $8.88 | 3,605,600 | — | — |
| 2000-03-24 | $9.16 | $9.16 | 2,595,200 | — | — |
| 2000-03-23 | $9.06 | $9.06 | 3,748,800 | — | — |
| 2000-03-22 | $9.06 | $9.06 | 3,897,600 | — | — |
| 2000-03-21 | $8.72 | $8.72 | 6,002,400 | — | — |
| 2000-03-20 | $8.79 | $8.79 | 4,995,200 | — | — |
| 2000-03-17 | $8.92 | $8.92 | 3,692,000 | — | — |
| 2000-03-16 | $8.75 | $8.75 | 8,513,600 | — | — |
| 2000-03-15 | $8.61 | $8.61 | 9,296,800 | — | — |
| 2000-03-14 | $8.99 | $8.99 | 12,992,000 | — | — |
| 2000-03-13 | $9.57 | $9.57 | 3,676,800 | — | — |
| 2000-03-10 | $10.10 | $10.10 | 8,627,200 | — | — |
| 2000-03-09 | $10.05 | $10.05 | 9,001,600 | — | — |
| 2000-03-08 | $9.84 | $9.84 | 10,022,400 | — | — |
| 2000-03-07 | $9.64 | $9.64 | 9,005,600 | — | — |
| 2000-03-06 | $9.47 | $9.47 | 7,325,600 | — | — |
| 2000-03-03 | $9.06 | $9.06 | 5,336,800 | — | — |
| 2000-03-02 | $8.61 | $8.61 | 6,732,800 | — | — |
| 2000-03-01 | $8.97 | $8.97 | 9,414,400 | — | — |
| 2000-02-29 | $8.93 | $8.93 | 7,821,600 | — | — |
| 2000-02-28 | $8.75 | $8.75 | 8,664,000 | — | — |
| 2000-02-25 | $8.97 | $8.97 | 10,382,400 | — | — |
| 2000-02-24 | $8.30 | $8.30 | 7,815,200 | — | — |
| 2000-02-23 | $8.44 | $8.44 | 7,748,800 | — | — |
| 2000-02-22 | $8.04 | $8.04 | 6,072,000 | — | — |
| 2000-02-18 | $8.00 | $8.00 | 3,620,000 | — | — |
| 2000-02-17 | $7.99 | $7.99 | 6,163,200 | — | — |
| 2000-02-16 | $8.30 | $8.30 | 4,661,600 | — | — |
| 2000-02-15 | $8.00 | $8.00 | 3,693,600 | — | — |
| 2000-02-14 | $8.00 | $8.00 | 4,259,200 | — | — |
| 2000-02-11 | $8.22 | $8.22 | 10,166,400 | — | — |
| 2000-02-10 | $8.64 | $8.64 | 14,156,800 | — | — |
| 2000-02-09 | $7.86 | $7.86 | 5,768,800 | — | — |
| 2000-02-08 | $7.63 | $7.63 | 13,778,400 | — | — |
| 2000-02-07 | $7.93 | $7.93 | 20,037,600 | — | — |
| 2000-02-04 | $7.33 | $7.33 | 7,151,200 | — | — |
| 2000-02-03 | $7.23 | $7.23 | 8,777,600 | — | — |
| 2000-02-02 | $6.70 | $6.70 | 7,731,200 | — | — |
| 2000-02-01 | $6.35 | $6.35 | 5,226,400 | — | — |
| 2000-01-31 | $6.26 | $6.26 | 10,579,200 | — | — |
| 2000-01-28 | $6.26 | $6.26 | 10,860,000 | — | — |
| 2000-01-27 | $6.64 | $6.64 | 8,400,800 | — | — |
| 2000-01-26 | $7.23 | $7.23 | 7,943,200 | — | — |
| 2000-01-25 | $7.25 | $7.25 | 5,762,400 | — | — |
| 2000-01-24 | $7.30 | $7.30 | 10,001,600 | — | — |
| 2000-01-21 | $7.29 | $7.29 | 8,452,800 | — | — |
| 2000-01-20 | $7.55 | $7.55 | 19,503,200 | — | — |
| 2000-01-19 | $7.06 | $7.06 | 6,753,600 | — | — |
| 2000-01-18 | $6.84 | $6.84 | 5,034,400 | — | — |
| 2000-01-14 | $6.61 | $6.61 | 4,434,400 | — | — |
| 2000-01-13 | $6.84 | $6.84 | 4,000,800 | — | — |
| 2000-01-12 | $6.67 | $6.67 | 6,470,400 | — | — |
| 2000-01-11 | $6.52 | $6.52 | 6,324,800 | — | — |
| 2000-01-10 | $7.09 | $7.09 | 7,756,800 | — | — |
| 2000-01-07 | $6.48 | $6.48 | 16,177,600 | — | — |
| 2000-01-06 | $6.01 | $6.01 | 11,642,400 | — | — |
| 2000-01-05 | $6.38 | $6.37 | 12,973,600 | — | — |
| 2000-01-04 | $6.78 | $6.78 | 8,544,000 | — | — |
| 2000-01-03 | $7.11 | $7.11 | 11,653,600 | — | — |