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
- 1998-10-07 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 | $4.06 | $4.06 | 45,500 | — | — |
| 2000-12-28 | $4.13 | $4.13 | 17,900 | — | — |
| 2000-12-27 | $3.75 | $3.75 | 85,300 | — | — |
| 2000-12-26 | $3.50 | $3.50 | 23,200 | — | — |
| 2000-12-22 | $3.81 | $3.81 | 21,400 | — | — |
| 2000-12-21 | $3.88 | $3.87 | 35,100 | — | — |
| 2000-12-20 | $3.63 | $3.62 | 39,500 | — | — |
| 2000-12-19 | $3.94 | $3.94 | 28,400 | — | — |
| 2000-12-18 | $3.94 | $3.94 | 22,500 | — | — |
| 2000-12-15 | $4.25 | $4.25 | 37,000 | — | — |
| 2000-12-14 | $4.13 | $4.13 | 34,200 | — | — |
| 2000-12-13 | $4.13 | $4.13 | 30,400 | — | — |
| 2000-12-12 | $4.25 | $4.25 | 10,900 | — | — |
| 2000-12-11 | $4.13 | $4.13 | 19,000 | — | — |
| 2000-12-08 | $4.13 | $4.13 | 38,700 | — | — |
| 2000-12-07 | $4.19 | $4.19 | 18,100 | — | — |
| 2000-12-06 | $4.00 | $4.00 | 40,300 | — | — |
| 2000-12-05 | $4.06 | $4.06 | 12,200 | — | — |
| 2000-12-04 | $4.19 | $4.19 | 9,400 | — | — |
| 2000-12-01 | $4.13 | $4.13 | 18,700 | — | — |
| 2000-11-30 | $4.63 | $4.63 | 25,200 | — | — |
| 2000-11-29 | $4.75 | $4.75 | 10,200 | — | — |
| 2000-11-28 | $4.63 | $4.63 | 21,800 | — | — |
| 2000-11-27 | $4.56 | $4.56 | 36,500 | — | — |
| 2000-11-24 | $4.63 | $4.63 | 5,200 | — | — |
| 2000-11-22 | $3.88 | $3.87 | 48,200 | — | — |
| 2000-11-21 | $3.94 | $3.94 | 41,900 | — | — |
| 2000-11-20 | $4.25 | $4.25 | 24,600 | — | — |
| 2000-11-17 | $4.44 | $4.44 | 21,300 | — | — |
| 2000-11-16 | $4.75 | $4.75 | 14,200 | — | — |
| 2000-11-15 | $4.94 | $4.94 | 18,500 | — | — |
| 2000-11-14 | $5.19 | $5.19 | 21,900 | — | — |
| 2000-11-13 | $4.81 | $4.81 | 3,400 | — | — |
| 2000-11-10 | $5.06 | $5.06 | 47,400 | — | — |
| 2000-11-09 | $5.44 | $5.44 | 4,600 | — | — |
| 2000-11-08 | $5.63 | $5.63 | 14,500 | — | — |
| 2000-11-07 | $5.69 | $5.69 | 6,200 | — | — |
| 2000-11-06 | $5.63 | $5.63 | 1,800 | — | — |
| 2000-11-03 | $5.75 | $5.75 | 6,600 | — | — |
| 2000-11-02 | $5.69 | $5.69 | 4,500 | — | — |
| 2000-11-01 | $5.81 | $5.81 | 1,700 | — | — |
| 2000-10-31 | $5.94 | $5.94 | 7,600 | — | — |
| 2000-10-30 | $5.75 | $5.75 | 39,800 | — | — |
| 2000-10-27 | $6.06 | $6.06 | 28,400 | — | — |
| 2000-10-26 | $6.06 | $6.06 | 6,400 | — | — |
| 2000-10-25 | $6.69 | $6.69 | 17,900 | — | — |
| 2000-10-24 | $7.19 | $7.19 | 33,700 | — | — |
| 2000-10-23 | $6.56 | $6.56 | 4,000 | — | — |
| 2000-10-20 | $6.63 | $6.63 | 9,100 | — | — |
| 2000-10-19 | $6.75 | $6.75 | 10,800 | — | — |
| 2000-10-18 | $6.50 | $6.50 | 9,400 | — | — |
| 2000-10-17 | $6.38 | $6.37 | 22,300 | — | — |
| 2000-10-16 | $6.81 | $6.81 | 29,000 | — | — |
| 2000-10-13 | $7.13 | $7.13 | 52,500 | — | — |
| 2000-10-12 | $7.06 | $7.06 | 7,700 | — | — |
| 2000-10-11 | $7.25 | $7.25 | 3,500 | — | — |
| 2000-10-10 | $7.56 | $7.56 | 26,100 | — | — |
| 2000-10-09 | $7.06 | $7.06 | 33,200 | — | — |
| 2000-10-06 | $7.31 | $7.31 | 15,300 | — | — |
| 2000-10-05 | $7.38 | $7.38 | 5,800 | — | — |
| 2000-10-04 | $7.69 | $7.69 | 18,300 | — | — |
| 2000-10-03 | $7.81 | $7.81 | 7,300 | — | — |
| 2000-10-02 | $7.69 | $7.69 | 21,100 | — | — |
| 2000-09-29 | $7.69 | $7.69 | 8,000 | — | — |
| 2000-09-28 | $7.44 | $7.44 | 5,800 | — | — |
| 2000-09-27 | $7.38 | $7.38 | 7,600 | — | — |
| 2000-09-26 | $7.44 | $7.44 | 5,900 | — | — |
| 2000-09-25 | $7.75 | $7.75 | 8,600 | — | — |
| 2000-09-22 | $7.56 | $7.56 | 3,300 | — | — |
| 2000-09-21 | $7.44 | $7.44 | 1,300 | — | — |
| 2000-09-20 | $7.63 | $7.63 | 4,600 | — | — |
| 2000-09-19 | $7.88 | $7.88 | 1,600 | — | — |
| 2000-09-18 | $7.88 | $7.88 | 6,100 | — | — |
| 2000-09-15 | $8.06 | $8.06 | 31,100 | — | — |
| 2000-09-14 | $7.88 | $7.88 | 18,700 | — | — |
| 2000-09-13 | $7.38 | $7.38 | 9,400 | — | — |
| 2000-09-12 | $7.44 | $7.44 | 26,300 | — | — |
| 2000-09-11 | $8.00 | $8.00 | 6,600 | — | — |
| 2000-09-08 | $7.88 | $7.88 | 18,100 | — | — |
| 2000-09-07 | $8.31 | $8.31 | 3,400 | — | — |
| 2000-09-06 | $8.31 | $8.31 | 17,400 | — | — |
| 2000-09-05 | $8.69 | $8.69 | 27,000 | — | — |
| 2000-09-01 | $8.50 | $8.50 | 10,400 | — | — |
| 2000-08-31 | $8.25 | $8.25 | 44,800 | — | — |
| 2000-08-30 | $8.38 | $8.38 | 30,400 | — | — |
| 2000-08-29 | $8.69 | $8.69 | 17,100 | — | — |
| 2000-08-28 | $9.00 | $9.00 | 63,700 | — | — |
| 2000-08-25 | $9.31 | $9.31 | 41,700 | — | — |
| 2000-08-24 | $8.88 | $8.88 | 73,700 | — | — |
| 2000-08-23 | $8.13 | $8.13 | 80,100 | — | — |
| 2000-08-22 | $7.56 | $7.56 | 72,600 | — | — |
| 2000-08-21 | $6.75 | $6.75 | 49,900 | — | — |
| 2000-08-18 | $6.00 | $6.00 | 15,700 | — | — |
| 2000-08-17 | $6.13 | $6.13 | 3,100 | — | — |
| 2000-08-16 | $6.13 | $6.13 | 5,400 | — | — |
| 2000-08-15 | $6.00 | $6.00 | 10,000 | — | — |
| 2000-08-14 | $6.19 | $6.19 | 22,600 | — | — |
| 2000-08-11 | $6.13 | $6.13 | 8,000 | — | — |
| 2000-08-10 | $6.06 | $6.06 | 3,800 | — | — |
| 2000-08-09 | $6.00 | $6.00 | 10,700 | — | — |
| 2000-08-08 | $6.13 | $6.13 | 33,200 | — | — |
| 2000-08-07 | $6.69 | $6.69 | 7,900 | — | — |
| 2000-08-04 | $6.25 | $6.25 | 19,300 | — | — |
| 2000-08-03 | $6.13 | $6.13 | 12,000 | — | — |
| 2000-08-02 | $6.50 | $6.50 | 4,400 | — | — |
| 2000-08-01 | $6.56 | $6.56 | 5,100 | — | — |
| 2000-07-31 | $6.81 | $6.81 | 31,400 | — | — |
| 2000-07-28 | $6.88 | $6.88 | 9,100 | — | — |
| 2000-07-27 | $7.06 | $7.06 | 26,900 | — | — |
| 2000-07-26 | $7.00 | $7.00 | 30,200 | — | — |
| 2000-07-25 | $6.75 | $6.75 | 13,800 | — | — |
| 2000-07-24 | $6.50 | $6.50 | 44,600 | — | — |
| 2000-07-21 | $6.19 | $6.19 | 16,800 | — | — |
| 2000-07-20 | $6.44 | $6.44 | 8,400 | — | — |
| 2000-07-19 | $6.56 | $6.56 | 5,600 | — | — |
| 2000-07-18 | $6.56 | $6.56 | 5,600 | — | — |
| 2000-07-17 | $6.63 | $6.63 | 8,100 | — | — |
| 2000-07-14 | $6.69 | $6.69 | 11,100 | — | — |
| 2000-07-13 | $6.75 | $6.75 | 11,700 | — | — |
| 2000-07-12 | $6.94 | $6.94 | 36,200 | — | — |
| 2000-07-11 | $6.88 | $6.88 | 42,900 | — | — |
| 2000-07-10 | $7.00 | $7.00 | 9,200 | — | — |
| 2000-07-07 | $7.13 | $7.13 | 40,700 | — | — |
| 2000-07-06 | $7.00 | $7.00 | 6,000 | — | — |
| 2000-07-05 | $7.31 | $7.31 | 19,400 | — | — |
| 2000-07-03 | $8.13 | $8.13 | 7,000 | — | — |
| 2000-06-30 | $8.13 | $8.13 | 23,900 | — | — |
| 2000-06-29 | $7.69 | $7.69 | 20,500 | — | — |
| 2000-06-28 | $7.19 | $7.19 | 72,100 | — | — |
| 2000-06-27 | $6.63 | $6.63 | 94,900 | — | — |
| 2000-06-26 | $6.69 | $6.69 | 99,300 | — | — |
| 2000-06-23 | $7.50 | $7.50 | 169,000 | — | — |
| 2000-06-22 | $10.25 | $10.25 | 8,000 | — | — |
| 2000-06-21 | $10.56 | $10.56 | 900 | — | — |
| 2000-06-20 | $10.81 | $10.81 | 20,800 | — | — |
| 2000-06-19 | $10.88 | $10.88 | 19,900 | — | — |
| 2000-06-16 | $10.88 | $10.88 | 4,200 | — | — |
| 2000-06-15 | $11.25 | $11.25 | 800 | — | — |
| 2000-06-14 | $11.31 | $11.31 | 26,500 | — | — |
| 2000-06-13 | $11.50 | $11.50 | 7,300 | — | — |
| 2000-06-12 | $11.75 | $11.75 | 11,500 | — | — |
| 2000-06-09 | $11.75 | $11.75 | 15,300 | — | — |
| 2000-06-08 | $11.69 | $11.69 | 9,500 | — | — |
| 2000-06-07 | $11.50 | $11.50 | 4,200 | — | — |
| 2000-06-06 | $11.31 | $11.31 | 6,200 | — | — |
| 2000-06-05 | $11.56 | $11.56 | 32,800 | — | — |
| 2000-06-02 | $11.13 | $11.13 | 7,700 | — | — |
| 2000-06-01 | $11.31 | $11.31 | 11,800 | — | — |
| 2000-05-31 | $11.81 | $11.81 | 34,600 | — | — |
| 2000-05-30 | $10.63 | $10.63 | 35,900 | — | — |
| 2000-05-26 | $9.38 | $9.38 | 16,100 | — | — |
| 2000-05-25 | $9.56 | $9.56 | 5,700 | — | — |
| 2000-05-24 | $9.44 | $9.44 | 21,200 | — | — |
| 2000-05-23 | $10.25 | $10.25 | 16,600 | — | — |
| 2000-05-22 | $10.31 | $10.31 | 7,900 | — | — |
| 2000-05-19 | $10.88 | $10.88 | 14,900 | — | — |
| 2000-05-18 | $10.94 | $10.94 | 15,200 | — | — |
| 2000-05-17 | $10.88 | $10.88 | 21,200 | — | — |
| 2000-05-16 | $10.75 | $10.75 | 25,100 | — | — |
| 2000-05-15 | $10.69 | $10.69 | 20,700 | — | — |
| 2000-05-12 | $10.25 | $10.25 | 27,300 | — | — |
| 2000-05-11 | $9.63 | $9.63 | 16,100 | — | — |
| 2000-05-10 | $8.88 | $8.88 | 70,800 | — | — |
| 2000-05-09 | $9.38 | $9.38 | 6,200 | — | — |
| 2000-05-08 | $9.63 | $9.63 | 19,300 | — | — |
| 2000-05-05 | $10.00 | $10.00 | 5,700 | — | — |
| 2000-05-04 | $10.00 | $10.00 | 25,400 | — | — |
| 2000-05-03 | $9.50 | $9.50 | 46,200 | — | — |
| 2000-05-02 | $9.44 | $9.44 | 16,300 | — | — |
| 2000-05-01 | $9.44 | $9.44 | 22,700 | — | — |
| 2000-04-28 | $9.06 | $9.06 | 67,000 | — | — |
| 2000-04-27 | $9.56 | $9.56 | 148,900 | — | — |
| 2000-04-26 | $9.94 | $9.94 | 26,000 | — | — |
| 2000-04-25 | $10.81 | $10.81 | 17,900 | — | — |
| 2000-04-24 | $10.56 | $10.56 | 21,200 | — | — |
| 2000-04-20 | $10.75 | $10.75 | 5,300 | — | — |
| 2000-04-19 | $10.81 | $10.81 | 22,200 | — | — |
| 2000-04-18 | $11.38 | $11.38 | 12,000 | — | — |
| 2000-04-17 | $10.75 | $10.75 | 62,700 | — | — |
| 2000-04-14 | $10.81 | $10.81 | 62,200 | — | — |
| 2000-04-13 | $11.25 | $11.25 | 14,800 | — | — |
| 2000-04-12 | $11.69 | $11.69 | 27,400 | — | — |
| 2000-04-11 | $12.00 | $12.00 | 76,600 | — | — |
| 2000-04-10 | $12.81 | $12.81 | 13,800 | — | — |
| 2000-04-07 | $12.88 | $12.88 | 24,200 | — | — |
| 2000-04-06 | $13.00 | $13.00 | 22,500 | — | — |
| 2000-04-05 | $12.69 | $12.69 | 19,100 | — | — |
| 2000-04-04 | $12.44 | $12.44 | 79,000 | — | — |
| 2000-04-03 | $13.38 | $13.38 | 26,400 | — | — |
| 2000-03-31 | $14.00 | $14.00 | 62,800 | — | — |
| 2000-03-30 | $13.00 | $13.00 | 60,600 | — | — |
| 2000-03-29 | $13.88 | $13.88 | 72,200 | — | — |
| 2000-03-28 | $14.63 | $14.62 | 70,300 | — | — |
| 2000-03-27 | $16.94 | $16.94 | 17,700 | — | — |
| 2000-03-24 | $17.25 | $17.25 | 57,200 | — | — |
| 2000-03-23 | $17.50 | $17.50 | 21,900 | — | — |
| 2000-03-22 | $17.25 | $17.25 | 25,900 | — | — |
| 2000-03-21 | $16.75 | $16.75 | 41,300 | — | — |
| 2000-03-20 | $16.75 | $16.75 | 66,300 | — | — |
| 2000-03-17 | $16.00 | $16.00 | 34,300 | — | — |
| 2000-03-16 | $15.88 | $15.88 | 23,000 | — | — |
| 2000-03-15 | $15.44 | $15.44 | 36,400 | — | — |
| 2000-03-14 | $16.38 | $16.37 | 40,200 | — | — |
| 2000-03-13 | $16.00 | $16.00 | 30,700 | — | — |
| 2000-03-10 | $15.38 | $15.38 | 62,400 | — | — |
| 2000-03-09 | $15.75 | $15.75 | 145,700 | — | — |
| 2000-03-08 | $13.44 | $13.44 | 96,200 | — | — |
| 2000-03-07 | $14.44 | $14.44 | 69,900 | — | — |
| 2000-03-06 | $15.94 | $15.94 | 50,400 | — | — |
| 2000-03-03 | $16.69 | $16.69 | 36,500 | — | — |
| 2000-03-02 | $16.94 | $16.94 | 13,700 | — | — |
| 2000-03-01 | $17.00 | $17.00 | 25,800 | — | — |
| 2000-02-29 | $17.38 | $17.38 | 21,800 | — | — |
| 2000-02-28 | $17.25 | $17.25 | 26,500 | — | — |
| 2000-02-25 | $17.50 | $17.50 | 14,600 | — | — |
| 2000-02-24 | $17.13 | $17.13 | 28,600 | — | — |
| 2000-02-23 | $16.69 | $16.69 | 20,000 | — | — |
| 2000-02-22 | $16.50 | $16.50 | 29,000 | — | — |
| 2000-02-18 | $17.50 | $17.50 | 21,800 | — | — |
| 2000-02-17 | $17.75 | $17.75 | 60,600 | — | — |
| 2000-02-16 | $17.69 | $17.69 | 36,700 | — | — |
| 2000-02-15 | $18.13 | $18.13 | 26,800 | — | — |
| 2000-02-14 | $17.69 | $17.69 | 86,400 | — | — |
| 2000-02-11 | $18.38 | $18.38 | 25,100 | — | — |
| 2000-02-10 | $18.13 | $18.13 | 33,500 | — | — |
| 2000-02-09 | $19.13 | $19.13 | 41,500 | — | — |
| 2000-02-08 | $19.06 | $19.06 | 70,200 | — | — |
| 2000-02-07 | $18.25 | $18.25 | 64,900 | — | — |
| 2000-02-04 | $19.88 | $19.88 | 52,100 | — | — |
| 2000-02-03 | $20.00 | $20.00 | 92,000 | — | — |
| 2000-02-02 | $18.50 | $18.50 | 55,100 | — | — |
| 2000-02-01 | $17.75 | $17.75 | 119,300 | — | — |
| 2000-01-31 | $17.56 | $17.56 | 122,900 | — | — |
| 2000-01-28 | $17.50 | $17.50 | 115,800 | — | — |
| 2000-01-27 | $17.38 | $17.38 | 136,700 | — | — |
| 2000-01-26 | $15.88 | $15.88 | 168,200 | — | — |
| 2000-01-25 | $16.63 | $16.63 | 90,000 | — | — |
| 2000-01-24 | $18.00 | $18.00 | 138,500 | — | — |
| 2000-01-21 | $17.25 | $17.25 | 80,200 | — | — |
| 2000-01-20 | $17.50 | $17.50 | 114,300 | — | — |
| 2000-01-19 | $17.63 | $17.63 | 160,800 | — | — |
| 2000-01-18 | $19.44 | $19.44 | 108,800 | — | — |
| 2000-01-14 | $21.22 | $21.22 | 97,200 | — | — |
| 2000-01-13 | $21.50 | $21.50 | 56,000 | — | — |
| 2000-01-12 | $20.66 | $20.66 | 53,600 | — | — |
| 2000-01-11 | $21.13 | $21.13 | 94,400 | — | — |
| 2000-01-10 | $22.91 | $22.91 | 98,800 | — | — |
| 2000-01-07 | $21.50 | $21.50 | 273,200 | — | — |
| 2000-01-06 | $20.59 | $20.59 | 86,600 | — | — |
| 2000-01-05 | $22.00 | $22.00 | 192,200 | — | — |
| 2000-01-04 | $20.22 | $20.22 | 324,600 | — | — |
| 2000-01-03 | $22.88 | $22.88 | 287,400 | — | — |