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
- 1995-06-27 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 | $1.25 | $1.25 | 166,600 | — | — |
| 2000-12-28 | $1.50 | $1.50 | 105,300 | — | — |
| 2000-12-27 | $1.19 | $1.19 | 66,800 | — | — |
| 2000-12-26 | $1.13 | $1.13 | 151,100 | — | — |
| 2000-12-22 | $1.19 | $1.19 | 97,900 | — | — |
| 2000-12-21 | $1.00 | $1.00 | 174,300 | — | — |
| 2000-12-20 | $1.13 | $1.13 | 54,600 | — | — |
| 2000-12-19 | $1.13 | $1.13 | 36,900 | — | — |
| 2000-12-18 | $1.13 | $1.13 | 133,100 | — | — |
| 2000-12-15 | $1.25 | $1.25 | 63,700 | — | — |
| 2000-12-14 | $1.19 | $1.19 | 44,000 | — | — |
| 2000-12-13 | $1.13 | $1.13 | 61,100 | — | — |
| 2000-12-12 | $1.38 | $1.38 | 37,800 | — | — |
| 2000-12-11 | $1.25 | $1.25 | 39,800 | — | — |
| 2000-12-08 | $1.25 | $1.25 | 50,800 | — | — |
| 2000-12-07 | $1.19 | $1.19 | 145,300 | — | — |
| 2000-12-06 | $1.19 | $1.19 | 97,400 | — | — |
| 2000-12-05 | $1.63 | $1.63 | 56,900 | — | — |
| 2000-12-04 | $1.56 | $1.56 | 18,100 | — | — |
| 2000-12-01 | $1.44 | $1.44 | 11,100 | — | — |
| 2000-11-30 | $1.50 | $1.50 | 28,100 | — | — |
| 2000-11-29 | $1.25 | $1.25 | 166,500 | — | — |
| 2000-11-28 | $1.44 | $1.44 | 91,200 | — | — |
| 2000-11-27 | $1.56 | $1.56 | 85,900 | — | — |
| 2000-11-24 | $1.69 | $1.69 | 4,300 | — | — |
| 2000-11-22 | $1.63 | $1.63 | 44,700 | — | — |
| 2000-11-21 | $1.75 | $1.75 | 69,700 | — | — |
| 2000-11-20 | $1.88 | $1.88 | 71,400 | — | — |
| 2000-11-17 | $2.06 | $2.06 | 11,600 | — | — |
| 2000-11-16 | $1.94 | $1.94 | 53,900 | — | — |
| 2000-11-15 | $2.06 | $2.06 | 8,400 | — | — |
| 2000-11-14 | $2.00 | $2.00 | 20,500 | — | — |
| 2000-11-13 | $2.06 | $2.06 | 13,400 | — | — |
| 2000-11-10 | $2.06 | $2.06 | 17,400 | — | — |
| 2000-11-09 | $2.06 | $2.06 | 74,200 | — | — |
| 2000-11-08 | $2.13 | $2.13 | 190,400 | — | — |
| 2000-11-07 | $2.19 | $2.19 | 74,400 | — | — |
| 2000-11-06 | $2.38 | $2.38 | 41,900 | — | — |
| 2000-11-03 | $2.31 | $2.31 | 16,900 | — | — |
| 2000-11-02 | $2.38 | $2.38 | 35,600 | — | — |
| 2000-11-01 | $2.19 | $2.19 | 4,600 | — | — |
| 2000-10-31 | $2.38 | $2.38 | 15,300 | — | — |
| 2000-10-30 | $2.50 | $2.50 | 5,200 | — | — |
| 2000-10-27 | $2.44 | $2.44 | 14,300 | — | — |
| 2000-10-26 | $2.38 | $2.38 | 21,700 | — | — |
| 2000-10-25 | $2.25 | $2.25 | 31,500 | — | — |
| 2000-10-24 | $2.44 | $2.44 | 23,400 | — | — |
| 2000-10-23 | $2.81 | $2.81 | 15,800 | — | — |
| 2000-10-20 | $2.69 | $2.69 | 11,000 | — | — |
| 2000-10-19 | $2.31 | $2.31 | 6,000 | — | — |
| 2000-10-18 | $2.25 | $2.25 | 11,900 | — | — |
| 2000-10-17 | $2.31 | $2.31 | 22,600 | — | — |
| 2000-10-16 | $2.38 | $2.38 | 28,600 | — | — |
| 2000-10-13 | $2.69 | $2.69 | 105,100 | — | — |
| 2000-10-12 | $2.38 | $2.38 | 56,500 | — | — |
| 2000-10-11 | $2.50 | $2.50 | 18,600 | — | — |
| 2000-10-10 | $2.50 | $2.50 | 6,600 | — | — |
| 2000-10-09 | $2.56 | $2.56 | 20,000 | — | — |
| 2000-10-06 | $2.75 | $2.75 | 30,900 | — | — |
| 2000-10-05 | $2.63 | $2.63 | 28,500 | — | — |
| 2000-10-04 | $2.81 | $2.81 | 54,200 | — | — |
| 2000-10-03 | $2.81 | $2.81 | 36,000 | — | — |
| 2000-10-02 | $3.00 | $3.00 | 41,400 | — | — |
| 2000-09-29 | $2.75 | $2.75 | 25,000 | — | — |
| 2000-09-28 | $2.75 | $2.75 | 35,400 | — | — |
| 2000-09-27 | $3.13 | $3.13 | 11,000 | — | — |
| 2000-09-26 | $3.19 | $3.19 | 43,600 | — | — |
| 2000-09-25 | $3.13 | $3.13 | 56,100 | — | — |
| 2000-09-22 | $3.13 | $3.13 | 95,300 | — | — |
| 2000-09-21 | $3.06 | $3.06 | 43,000 | — | — |
| 2000-09-20 | $3.06 | $3.06 | 24,600 | — | — |
| 2000-09-19 | $3.06 | $3.06 | 66,300 | — | — |
| 2000-09-18 | $3.19 | $3.19 | 16,300 | — | — |
| 2000-09-15 | $3.06 | $3.06 | 29,900 | — | — |
| 2000-09-14 | $3.13 | $3.13 | 18,600 | — | — |
| 2000-09-13 | $3.19 | $3.19 | 2,300 | — | — |
| 2000-09-12 | $3.13 | $3.13 | 10,300 | — | — |
| 2000-09-11 | $3.25 | $3.25 | 20,600 | — | — |
| 2000-09-08 | $3.50 | $3.50 | 19,900 | — | — |
| 2000-09-07 | $3.25 | $3.25 | 95,100 | — | — |
| 2000-09-06 | $3.81 | $3.81 | 39,700 | — | — |
| 2000-09-05 | $3.94 | $3.94 | 31,300 | — | — |
| 2000-09-01 | $4.31 | $4.31 | 7,600 | — | — |
| 2000-08-31 | $4.31 | $4.31 | 49,800 | — | — |
| 2000-08-30 | $4.31 | $4.31 | 12,600 | — | — |
| 2000-08-29 | $4.44 | $4.44 | 18,800 | — | — |
| 2000-08-28 | $4.06 | $4.06 | 22,900 | — | — |
| 2000-08-25 | $3.88 | $3.88 | 19,100 | — | — |
| 2000-08-24 | $3.75 | $3.75 | 17,100 | — | — |
| 2000-08-23 | $3.56 | $3.56 | 9,900 | — | — |
| 2000-08-22 | $3.63 | $3.63 | 24,800 | — | — |
| 2000-08-21 | $3.50 | $3.50 | 13,300 | — | — |
| 2000-08-18 | $3.31 | $3.31 | 22,400 | — | — |
| 2000-08-17 | $3.25 | $3.25 | 28,700 | — | — |
| 2000-08-16 | $3.19 | $3.19 | 16,300 | — | — |
| 2000-08-15 | $3.13 | $3.13 | 137,900 | — | — |
| 2000-08-14 | $3.19 | $3.19 | 20,900 | — | — |
| 2000-08-11 | $3.13 | $3.13 | 89,600 | — | — |
| 2000-08-10 | $3.38 | $3.38 | 81,100 | — | — |
| 2000-08-09 | $3.25 | $3.25 | 74,900 | — | — |
| 2000-08-08 | $3.19 | $3.19 | 89,700 | — | — |
| 2000-08-07 | $3.13 | $3.13 | 83,500 | — | — |
| 2000-08-04 | $3.19 | $3.19 | 105,600 | — | — |
| 2000-08-03 | $3.25 | $3.25 | 21,200 | — | — |
| 2000-08-02 | $3.56 | $3.56 | 7,500 | — | — |
| 2000-08-01 | $3.56 | $3.56 | 93,700 | — | — |
| 2000-07-31 | $3.69 | $3.69 | 55,100 | — | — |
| 2000-07-28 | $3.81 | $3.81 | 7,500 | — | — |
| 2000-07-27 | $3.88 | $3.88 | 24,700 | — | — |
| 2000-07-26 | $3.63 | $3.63 | 79,200 | — | — |
| 2000-07-25 | $3.88 | $3.88 | 102,800 | — | — |
| 2000-07-24 | $4.44 | $4.44 | 25,200 | — | — |
| 2000-07-21 | $4.63 | $4.63 | 19,800 | — | — |
| 2000-07-20 | $5.06 | $5.06 | 27,100 | — | — |
| 2000-07-19 | $5.19 | $5.19 | 10,500 | — | — |
| 2000-07-18 | $5.13 | $5.13 | 14,500 | — | — |
| 2000-07-17 | $5.06 | $5.06 | 24,900 | — | — |
| 2000-07-14 | $4.88 | $4.88 | 17,800 | — | — |
| 2000-07-13 | $4.63 | $4.63 | 77,700 | — | — |
| 2000-07-12 | $4.19 | $4.19 | 15,200 | — | — |
| 2000-07-11 | $4.00 | $4.00 | 19,200 | — | — |
| 2000-07-10 | $4.00 | $4.00 | 8,700 | — | — |
| 2000-07-07 | $4.00 | $4.00 | 21,600 | — | — |
| 2000-07-06 | $4.00 | $4.00 | 26,100 | — | — |
| 2000-07-05 | $4.19 | $4.19 | 13,800 | — | — |
| 2000-07-03 | $4.38 | $4.38 | 16,800 | — | — |
| 2000-06-30 | $3.88 | $3.88 | 189,800 | — | — |
| 2000-06-29 | $3.44 | $3.44 | 96,400 | — | — |
| 2000-06-28 | $3.69 | $3.69 | 44,200 | — | — |
| 2000-06-27 | $3.63 | $3.63 | 107,800 | — | — |
| 2000-06-26 | $3.81 | $3.81 | 65,300 | — | — |
| 2000-06-23 | $4.38 | $4.38 | 117,900 | — | — |
| 2000-06-22 | $4.31 | $4.31 | 99,300 | — | — |
| 2000-06-21 | $3.50 | $3.50 | 45,600 | — | — |
| 2000-06-20 | $3.75 | $3.75 | 84,900 | — | — |
| 2000-06-19 | $4.00 | $4.00 | 70,400 | — | — |
| 2000-06-16 | $4.00 | $4.00 | 329,700 | — | — |
| 2000-06-15 | $4.38 | $4.38 | 185,000 | — | — |
| 2000-06-14 | $5.56 | $5.56 | 11,500 | — | — |
| 2000-06-13 | $5.81 | $5.81 | 63,100 | — | — |
| 2000-06-12 | $5.75 | $5.75 | 24,700 | — | — |
| 2000-06-09 | $6.00 | $6.00 | 16,300 | — | — |
| 2000-06-08 | $6.00 | $6.00 | 48,900 | — | — |
| 2000-06-07 | $6.00 | $6.00 | 34,900 | — | — |
| 2000-06-06 | $6.31 | $6.31 | 24,500 | — | — |
| 2000-06-05 | $6.25 | $6.25 | 19,600 | — | — |
| 2000-06-02 | $6.44 | $6.44 | 19,400 | — | — |
| 2000-06-01 | $6.75 | $6.75 | 12,100 | — | — |
| 2000-05-31 | $6.81 | $6.81 | 14,600 | — | — |
| 2000-05-30 | $7.25 | $7.25 | 15,400 | — | — |
| 2000-05-26 | $7.00 | $7.00 | 26,700 | — | — |
| 2000-05-25 | $7.19 | $7.19 | 8,200 | — | — |
| 2000-05-24 | $7.00 | $7.00 | 21,600 | — | — |
| 2000-05-23 | $7.19 | $7.19 | 14,600 | — | — |
| 2000-05-22 | $7.06 | $7.06 | 15,600 | — | — |
| 2000-05-19 | $7.50 | $7.50 | 9,000 | — | — |
| 2000-05-18 | $7.31 | $7.31 | 15,300 | — | — |
| 2000-05-17 | $7.38 | $7.38 | 35,600 | — | — |
| 2000-05-16 | $7.44 | $7.44 | 17,000 | — | — |
| 2000-05-15 | $7.00 | $7.00 | 7,900 | — | — |
| 2000-05-12 | $7.06 | $7.06 | 489,900 | — | — |
| 2000-05-11 | $7.06 | $7.06 | 17,300 | — | — |
| 2000-05-10 | $6.88 | $6.88 | 121,000 | — | — |
| 2000-05-09 | $6.94 | $6.94 | 20,800 | — | — |
| 2000-05-08 | $6.94 | $6.94 | 17,800 | — | — |
| 2000-05-05 | $7.31 | $7.31 | 11,500 | — | — |
| 2000-05-04 | $7.00 | $7.00 | 35,100 | — | — |
| 2000-05-03 | $7.19 | $7.19 | 9,300 | — | — |
| 2000-05-02 | $7.13 | $7.13 | 55,900 | — | — |
| 2000-05-01 | $7.63 | $7.63 | 12,000 | — | — |
| 2000-04-28 | $7.69 | $7.69 | 14,400 | — | — |
| 2000-04-27 | $7.44 | $7.44 | 11,000 | — | — |
| 2000-04-26 | $7.38 | $7.38 | 28,400 | — | — |
| 2000-04-25 | $7.63 | $7.63 | 24,000 | — | — |
| 2000-04-24 | $7.63 | $7.63 | 22,800 | — | — |
| 2000-04-20 | $7.94 | $7.94 | 46,000 | — | — |
| 2000-04-19 | $7.88 | $7.87 | 24,900 | — | — |
| 2000-04-18 | $8.00 | $8.00 | 139,200 | — | — |
| 2000-04-17 | $7.81 | $7.81 | 25,700 | — | — |
| 2000-04-14 | $8.00 | $8.00 | 32,200 | — | — |
| 2000-04-13 | $8.38 | $8.38 | 17,600 | — | — |
| 2000-04-12 | $8.56 | $8.56 | 14,800 | — | — |
| 2000-04-11 | $8.75 | $8.75 | 17,500 | — | — |
| 2000-04-10 | $8.81 | $8.81 | 20,900 | — | — |
| 2000-04-07 | $9.00 | $9.00 | 17,500 | — | — |
| 2000-04-06 | $9.00 | $9.00 | 8,900 | — | — |
| 2000-04-05 | $8.81 | $8.81 | 26,400 | — | — |
| 2000-04-04 | $9.00 | $9.00 | 65,600 | — | — |
| 2000-04-03 | $9.00 | $9.00 | 13,900 | — | — |
| 2000-03-31 | $9.13 | $9.12 | 31,400 | — | — |
| 2000-03-30 | $9.06 | $9.06 | 37,300 | — | — |
| 2000-03-29 | $9.06 | $9.06 | 88,700 | — | — |
| 2000-03-28 | $9.00 | $9.00 | 33,800 | — | — |
| 2000-03-27 | $9.13 | $9.12 | 142,100 | — | — |
| 2000-03-24 | $9.00 | $9.00 | 26,700 | — | — |
| 2000-03-23 | $9.00 | $9.00 | 55,600 | — | — |
| 2000-03-22 | $9.25 | $9.25 | 145,000 | — | — |
| 2000-03-21 | $9.19 | $9.19 | 39,300 | — | — |
| 2000-03-20 | $9.13 | $9.12 | 21,600 | — | — |
| 2000-03-17 | $9.13 | $9.12 | 34,500 | — | — |
| 2000-03-16 | $9.06 | $9.06 | 81,600 | — | — |
| 2000-03-15 | $9.00 | $9.00 | 30,200 | — | — |
| 2000-03-14 | $9.06 | $9.06 | 92,100 | — | — |
| 2000-03-13 | $9.00 | $9.00 | 35,900 | — | — |
| 2000-03-10 | $9.06 | $9.06 | 30,600 | — | — |
| 2000-03-09 | $9.19 | $9.19 | 635,600 | — | — |
| 2000-03-08 | $8.44 | $8.44 | 29,700 | — | — |
| 2000-03-07 | $8.50 | $8.50 | 92,500 | — | — |
| 2000-03-06 | $8.31 | $8.31 | 34,400 | — | — |
| 2000-03-03 | $8.63 | $8.62 | 30,800 | — | — |
| 2000-03-02 | $9.25 | $9.25 | 100,500 | — | — |
| 2000-03-01 | $10.50 | $10.50 | 117,800 | — | — |
| 2000-02-29 | $9.88 | $9.87 | 95,400 | — | — |
| 2000-02-28 | $8.69 | $8.69 | 14,600 | — | — |
| 2000-02-25 | $9.00 | $9.00 | 42,200 | — | — |
| 2000-02-24 | $9.13 | $9.12 | 66,800 | — | — |
| 2000-02-23 | $9.31 | $9.31 | 9,900 | — | — |
| 2000-02-22 | $9.06 | $9.06 | 63,200 | — | — |
| 2000-02-18 | $9.56 | $9.56 | 8,500 | — | — |
| 2000-02-17 | $9.69 | $9.69 | 20,000 | — | — |
| 2000-02-16 | $10.00 | $10.00 | 55,300 | — | — |
| 2000-02-15 | $9.88 | $9.87 | 24,800 | — | — |
| 2000-02-14 | $10.50 | $10.50 | 46,300 | — | — |
| 2000-02-11 | $10.50 | $10.50 | 33,700 | — | — |
| 2000-02-10 | $11.00 | $11.00 | 53,200 | — | — |
| 2000-02-09 | $10.50 | $10.50 | 64,400 | — | — |
| 2000-02-08 | $11.06 | $11.06 | 92,100 | — | — |
| 2000-02-07 | $9.56 | $9.56 | 21,800 | — | — |
| 2000-02-04 | $9.50 | $9.50 | 39,000 | — | — |
| 2000-02-03 | $9.25 | $9.25 | 17,200 | — | — |
| 2000-02-02 | $9.00 | $9.00 | 49,300 | — | — |
| 2000-02-01 | $9.19 | $9.19 | 25,100 | — | — |
| 2000-01-31 | $9.44 | $9.44 | 31,800 | — | — |
| 2000-01-28 | $9.44 | $9.44 | 54,100 | — | — |
| 2000-01-27 | $9.63 | $9.63 | 31,900 | — | — |
| 2000-01-26 | $9.50 | $9.50 | 16,400 | — | — |
| 2000-01-25 | $9.44 | $9.44 | 40,300 | — | — |
| 2000-01-24 | $9.25 | $9.25 | 54,800 | — | — |
| 2000-01-21 | $9.56 | $9.56 | 76,900 | — | — |
| 2000-01-20 | $8.88 | $8.88 | 87,100 | — | — |
| 2000-01-19 | $8.88 | $8.88 | 42,500 | — | — |
| 2000-01-18 | $8.94 | $8.94 | 63,500 | — | — |
| 2000-01-14 | $8.38 | $8.38 | 38,300 | — | — |
| 2000-01-13 | $8.50 | $8.50 | 37,200 | — | — |
| 2000-01-12 | $8.50 | $8.50 | 20,800 | — | — |
| 2000-01-11 | $8.69 | $8.69 | 50,500 | — | — |
| 2000-01-10 | $8.25 | $8.25 | 56,200 | — | — |
| 2000-01-07 | $8.44 | $8.44 | 15,000 | — | — |
| 2000-01-06 | $8.25 | $8.25 | 36,800 | — | — |
| 2000-01-05 | $8.38 | $8.38 | 33,000 | — | — |
| 2000-01-04 | $8.38 | $8.38 | 37,500 | — | — |
| 2000-01-03 | $8.19 | $8.19 | 44,600 | — | — |