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
- 1999-03-11 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 | $2.88 | $2.89 | 2,643,200 | — | — |
| 2000-12-28 | $2.92 | $2.92 | 7,264,000 | — | — |
| 2000-12-27 | $3.06 | $3.07 | 2,240,000 | — | — |
| 2000-12-26 | $2.97 | $2.97 | 3,468,800 | — | — |
| 2000-12-22 | $3.06 | $3.07 | 8,268,800 | — | — |
| 2000-12-21 | $3.28 | $3.28 | 3,568,000 | — | — |
| 2000-12-20 | $3.47 | $3.47 | 9,964,800 | — | — |
| 2000-12-19 | $3.64 | $3.65 | 2,761,600 | — | — |
| 2000-12-18 | $3.75 | $3.75 | 3,750,400 | — | — |
| 2000-12-15 | $3.86 | $3.86 | 5,337,600 | — | — |
| 2000-12-14 | $4.11 | $4.11 | 4,892,800 | — | — |
| 2000-12-13 | $4.22 | $4.22 | 4,819,200 | — | — |
| 2000-12-12 | $4.26 | $4.26 | 7,993,600 | — | — |
| 2000-12-11 | $4.33 | $4.33 | 4,976,000 | — | — |
| 2000-12-08 | $3.92 | $3.92 | 5,712,000 | — | — |
| 2000-12-07 | $3.79 | $3.80 | 4,323,200 | — | — |
| 2000-12-06 | $3.94 | $3.94 | 2,912,000 | — | — |
| 2000-12-05 | $4.16 | $4.16 | 3,644,800 | — | — |
| 2000-12-04 | $3.66 | $3.66 | 2,601,600 | — | — |
| 2000-12-01 | $3.87 | $3.87 | 3,702,400 | — | — |
| 2000-11-30 | $3.75 | $3.75 | 7,027,200 | — | — |
| 2000-11-29 | $3.97 | $3.97 | 3,132,800 | — | — |
| 2000-11-28 | $3.91 | $3.91 | 1,859,200 | — | — |
| 2000-11-27 | $4.11 | $4.11 | 3,388,800 | — | — |
| 2000-11-24 | $4.20 | $4.20 | 2,243,200 | — | — |
| 2000-11-22 | $4.11 | $4.11 | 6,739,200 | — | — |
| 2000-11-21 | $4.18 | $4.19 | 4,432,000 | — | — |
| 2000-11-20 | $3.93 | $3.93 | 2,457,600 | — | — |
| 2000-11-17 | $3.91 | $3.91 | 1,872,000 | — | — |
| 2000-11-16 | $3.87 | $3.88 | 972,800 | — | — |
| 2000-11-15 | $3.98 | $3.99 | 1,254,400 | — | — |
| 2000-11-14 | $3.99 | $4.00 | 2,252,800 | — | — |
| 2000-11-13 | $3.80 | $3.80 | 4,947,200 | — | — |
| 2000-11-10 | $4.00 | $4.00 | 1,344,000 | — | — |
| 2000-11-09 | $4.20 | $4.21 | 1,081,600 | — | — |
| 2000-11-08 | $4.21 | $4.21 | 2,140,800 | — | — |
| 2000-11-07 | $4.28 | $4.28 | 1,964,800 | — | — |
| 2000-11-06 | $4.31 | $4.31 | 3,593,600 | — | — |
| 2000-11-03 | $4.38 | $4.38 | 1,830,400 | — | — |
| 2000-11-02 | $4.48 | $4.49 | 4,480,000 | — | — |
| 2000-11-01 | $4.49 | $4.50 | 4,560,000 | — | — |
| 2000-10-31 | $4.30 | $4.30 | 5,056,000 | — | — |
| 2000-10-30 | $3.94 | $3.94 | 1,145,600 | — | — |
| 2000-10-27 | $4.04 | $4.04 | 1,692,800 | — | — |
| 2000-10-26 | $3.90 | $3.90 | 1,638,400 | — | — |
| 2000-10-25 | $3.84 | $3.84 | 2,694,400 | — | — |
| 2000-10-24 | $3.92 | $3.92 | 3,561,600 | — | — |
| 2000-10-23 | $3.72 | $3.72 | 2,899,200 | — | — |
| 2000-10-20 | $3.97 | $3.97 | 2,137,600 | — | — |
| 2000-10-19 | $3.96 | $3.97 | 4,787,200 | — | — |
| 2000-10-18 | $3.45 | $3.45 | 5,747,200 | — | — |
| 2000-10-17 | $3.53 | $3.53 | 5,888,000 | — | — |
| 2000-10-16 | $3.66 | $3.67 | 2,512,000 | — | — |
| 2000-10-13 | $3.69 | $3.69 | 7,424,000 | — | — |
| 2000-10-12 | $3.51 | $3.51 | 5,017,600 | — | — |
| 2000-10-11 | $3.30 | $3.31 | 8,643,200 | — | — |
| 2000-10-10 | $3.56 | $3.57 | 1,958,400 | — | — |
| 2000-10-09 | $3.76 | $3.76 | 3,020,800 | — | — |
| 2000-10-06 | $3.70 | $3.70 | 5,625,600 | — | — |
| 2000-10-05 | $3.78 | $3.78 | 2,649,600 | — | — |
| 2000-10-04 | $3.72 | $3.73 | 3,027,200 | — | — |
| 2000-10-03 | $3.71 | $3.72 | 3,836,800 | — | — |
| 2000-10-02 | $3.97 | $3.97 | 1,753,600 | — | — |
| 2000-09-29 | $4.13 | $4.13 | 5,174,400 | — | — |
| 2000-09-28 | $4.14 | $4.14 | 4,656,000 | — | — |
| 2000-09-27 | $4.11 | $4.11 | 2,163,200 | — | — |
| 2000-09-26 | $4.01 | $4.01 | 1,817,600 | — | — |
| 2000-09-25 | $4.17 | $4.17 | 2,380,800 | — | — |
| 2000-09-22 | $3.97 | $3.97 | 4,096,000 | — | — |
| 2000-09-21 | $4.08 | $4.08 | 5,094,400 | — | — |
| 2000-09-20 | $4.07 | $4.08 | 2,224,000 | — | — |
| 2000-09-19 | $4.20 | $4.21 | 3,126,400 | — | — |
| 2000-09-18 | $4.05 | $4.05 | 5,056,000 | — | — |
| 2000-09-15 | $4.44 | $4.44 | 4,044,800 | — | — |
| 2000-09-14 | $4.73 | $4.74 | 4,192,000 | — | — |
| 2000-09-13 | $4.95 | $4.96 | 1,193,600 | — | — |
| 2000-09-12 | $4.91 | $4.91 | 1,916,800 | — | — |
| 2000-09-11 | $4.86 | $4.86 | 5,180,800 | — | — |
| 2000-09-08 | $4.88 | $4.88 | 2,083,200 | — | — |
| 2000-09-07 | $4.88 | $4.88 | 2,771,200 | — | — |
| 2000-09-06 | $4.72 | $4.72 | 1,123,200 | — | — |
| 2000-09-05 | $4.87 | $4.87 | 3,065,600 | — | — |
| 2000-09-01 | $5.03 | $5.04 | 4,089,600 | — | — |
| 2000-08-31 | $4.88 | $4.88 | 7,590,400 | — | — |
| 2000-08-30 | $4.50 | $4.50 | 2,966,400 | — | — |
| 2000-08-29 | $4.58 | $4.58 | 2,144,000 | — | — |
| 2000-08-28 | $4.75 | $4.75 | 1,769,600 | — | — |
| 2000-08-25 | $4.94 | $4.94 | 1,443,200 | — | — |
| 2000-08-24 | $4.93 | $4.93 | 1,744,000 | — | — |
| 2000-08-23 | $4.75 | $4.75 | 3,884,800 | — | — |
| 2000-08-22 | $4.81 | $4.82 | 6,406,400 | — | — |
| 2000-08-21 | $5.28 | $5.28 | 8,028,800 | — | — |
| 2000-08-18 | $4.58 | $4.58 | 2,396,800 | — | — |
| 2000-08-17 | $4.38 | $4.39 | 1,555,200 | — | — |
| 2000-08-16 | $4.44 | $4.44 | 2,739,200 | — | — |
| 2000-08-15 | $4.36 | $4.36 | 3,836,800 | — | — |
| 2000-08-14 | $4.29 | $4.30 | 6,672,000 | — | — |
| 2000-08-11 | $3.99 | $3.99 | 3,641,600 | — | — |
| 2000-08-10 | $3.87 | $3.88 | 2,966,400 | — | — |
| 2000-08-09 | $4.03 | $4.03 | 9,824,000 | — | — |
| 2000-08-08 | $4.23 | $4.24 | 15,318,400 | — | — |
| 2000-08-07 | $3.63 | $3.63 | 2,761,600 | — | — |
| 2000-08-04 | $3.62 | $3.62 | 5,836,800 | — | — |
| 2000-08-03 | $3.33 | $3.33 | 12,217,600 | — | — |
| 2000-08-02 | $3.29 | $3.29 | 7,792,000 | — | — |
| 2000-08-01 | $3.77 | $3.77 | 4,867,200 | — | — |
| 2000-07-31 | $4.15 | $4.16 | 5,424,000 | — | — |
| 2000-07-28 | $4.06 | $4.07 | 3,888,000 | — | — |
| 2000-07-27 | $4.08 | $4.08 | 3,628,800 | — | — |
| 2000-07-26 | $3.80 | $3.80 | 9,292,800 | — | — |
| 2000-07-25 | $4.17 | $4.18 | 7,795,200 | — | — |
| 2000-07-24 | $4.06 | $4.07 | 9,241,600 | — | — |
| 2000-07-21 | $4.62 | $4.63 | 3,772,800 | — | — |
| 2000-07-20 | $4.88 | $4.89 | 2,540,800 | — | — |
| 2000-07-19 | $4.64 | $4.65 | 3,459,200 | — | — |
| 2000-07-18 | $4.78 | $4.79 | 3,408,000 | — | — |
| 2000-07-17 | $5.07 | $5.07 | 2,979,200 | — | — |
| 2000-07-14 | $5.05 | $5.05 | 5,286,400 | — | — |
| 2000-07-13 | $5.22 | $5.22 | 7,129,600 | — | — |
| 2000-07-12 | $5.48 | $5.49 | 1,651,200 | — | — |
| 2000-07-11 | $5.52 | $5.52 | 3,209,600 | — | — |
| 2000-07-10 | $5.69 | $5.69 | 774,400 | — | — |
| 2000-07-07 | $5.66 | $5.66 | 1,292,800 | — | — |
| 2000-07-06 | $5.66 | $5.66 | 2,092,800 | — | — |
| 2000-07-05 | $5.53 | $5.54 | 2,953,600 | — | — |
| 2000-07-03 | $5.68 | $5.68 | 1,235,200 | — | — |
| 2000-06-30 | $5.54 | $5.54 | 908,800 | — | — |
| 2000-06-29 | $5.55 | $5.55 | 2,422,400 | — | — |
| 2000-06-28 | $5.77 | $5.77 | 2,515,200 | — | — |
| 2000-06-27 | $5.40 | $5.40 | 1,926,400 | — | — |
| 2000-06-26 | $5.48 | $5.49 | 2,476,800 | — | — |
| 2000-06-23 | $5.59 | $5.60 | 1,942,400 | — | — |
| 2000-06-22 | $5.79 | $5.80 | 2,038,400 | — | — |
| 2000-06-21 | $6.09 | $6.10 | 1,504,000 | — | — |
| 2000-06-20 | $6.05 | $6.06 | 3,865,600 | — | — |
| 2000-06-19 | $5.81 | $5.82 | 2,179,200 | — | — |
| 2000-06-16 | $5.50 | $5.50 | 2,006,400 | — | — |
| 2000-06-15 | $5.59 | $5.60 | 2,819,200 | — | — |
| 2000-06-14 | $5.70 | $5.70 | 2,086,400 | — | — |
| 2000-06-13 | $5.78 | $5.78 | 2,534,400 | — | — |
| 2000-06-12 | $5.91 | $5.91 | 1,468,800 | — | — |
| 2000-06-09 | $5.94 | $5.94 | 2,332,800 | — | — |
| 2000-06-08 | $5.88 | $5.88 | 2,332,800 | — | — |
| 2000-06-07 | $5.83 | $5.83 | 2,361,600 | — | — |
| 2000-06-06 | $5.88 | $5.89 | 3,142,400 | — | — |
| 2000-06-05 | $6.01 | $6.02 | 2,928,000 | — | — |
| 2000-06-02 | $5.81 | $5.82 | 10,102,400 | — | — |
| 2000-06-01 | $5.00 | $5.00 | 4,531,200 | — | — |
| 2000-05-31 | $4.80 | $4.80 | 8,537,600 | — | — |
| 2000-05-30 | $4.81 | $4.82 | 9,132,800 | — | — |
| 2000-05-26 | $4.31 | $4.32 | 6,044,800 | — | — |
| 2000-05-25 | $4.67 | $4.68 | 7,846,400 | — | — |
| 2000-05-24 | $4.49 | $4.49 | 8,480,000 | — | — |
| 2000-05-23 | $4.41 | $4.41 | 6,272,000 | — | — |
| 2000-05-22 | $4.61 | $4.61 | 9,836,800 | — | — |
| 2000-05-19 | $5.07 | $5.07 | 6,771,200 | — | — |
| 2000-05-18 | $5.53 | $5.54 | 5,820,800 | — | — |
| 2000-05-17 | $5.72 | $5.73 | 2,460,800 | — | — |
| 2000-05-16 | $5.93 | $5.93 | 4,035,200 | — | — |
| 2000-05-15 | $5.62 | $5.62 | 3,696,000 | — | — |
| 2000-05-12 | $5.59 | $5.60 | 3,724,800 | — | — |
| 2000-05-11 | $5.78 | $5.78 | 2,809,600 | — | — |
| 2000-05-10 | $6.09 | $6.10 | 6,688,000 | — | — |
| 2000-05-09 | $6.10 | $6.10 | 2,569,600 | — | — |
| 2000-05-08 | $5.93 | $5.94 | 2,470,400 | — | — |
| 2000-05-05 | $6.30 | $6.31 | 2,896,000 | — | — |
| 2000-05-04 | $6.16 | $6.16 | 6,851,200 | — | — |
| 2000-05-03 | $5.72 | $5.72 | 4,521,600 | — | — |
| 2000-05-02 | $5.97 | $5.97 | 3,280,000 | — | — |
| 2000-05-01 | $6.53 | $6.53 | 3,609,600 | — | — |
| 2000-04-28 | $6.34 | $6.35 | 4,262,400 | — | — |
| 2000-04-27 | $6.20 | $6.21 | 7,843,200 | — | — |
| 2000-04-26 | $5.84 | $5.85 | 10,374,400 | — | — |
| 2000-04-25 | $5.75 | $5.75 | 6,595,200 | — | — |
| 2000-04-24 | $5.13 | $5.13 | 5,024,000 | — | — |
| 2000-04-20 | $5.72 | $5.72 | 5,020,800 | — | — |
| 2000-04-19 | $5.69 | $5.69 | 8,419,200 | — | — |
| 2000-04-18 | $6.10 | $6.10 | 12,931,200 | — | — |
| 2000-04-17 | $5.48 | $5.48 | 14,486,400 | — | — |
| 2000-04-14 | $5.40 | $5.40 | 15,849,600 | — | — |
| 2000-04-13 | $6.59 | $6.59 | 12,812,800 | — | — |
| 2000-04-12 | $6.72 | $6.72 | 10,441,600 | — | — |
| 2000-04-11 | $7.14 | $7.15 | 18,220,800 | — | — |
| 2000-04-10 | $7.57 | $7.58 | 11,523,200 | — | — |
| 2000-04-07 | $8.65 | $8.66 | 11,254,400 | — | — |
| 2000-04-06 | $7.75 | $7.75 | 13,907,200 | — | — |
| 2000-04-05 | $6.16 | $6.16 | 10,288,000 | — | — |
| 2000-04-04 | $5.26 | $5.26 | 12,726,400 | — | — |
| 2000-04-03 | $5.02 | $5.02 | 14,569,600 | — | — |
| 2000-03-31 | $6.03 | $6.03 | 12,457,600 | — | — |
| 2000-03-30 | $6.97 | $6.97 | 5,670,400 | — | — |
| 2000-03-29 | $7.81 | $7.82 | 5,276,800 | — | — |
| 2000-03-28 | $8.47 | $8.47 | 3,315,200 | — | — |
| 2000-03-27 | $8.02 | $8.02 | 6,044,800 | — | — |
| 2000-03-24 | $8.34 | $8.34 | 14,224,000 | — | — |
| 2000-03-23 | $8.59 | $8.60 | 4,624,000 | — | — |
| 2000-03-22 | $9.28 | $9.29 | 2,953,600 | — | — |
| 2000-03-21 | $8.91 | $8.91 | 5,952,000 | — | — |
| 2000-03-20 | $9.33 | $9.33 | 4,451,200 | — | — |
| 2000-03-17 | $9.12 | $9.12 | 5,606,400 | — | — |
| 2000-03-16 | $8.03 | $8.04 | 4,393,600 | — | — |
| 2000-03-15 | $8.41 | $8.41 | 2,848,000 | — | — |
| 2000-03-14 | $8.85 | $8.85 | 2,710,400 | — | — |
| 2000-03-13 | $9.28 | $9.29 | 7,977,600 | — | — |
| 2000-03-10 | $10.31 | $10.32 | 1,161,600 | — | — |
| 2000-03-09 | $10.63 | $10.63 | 2,601,600 | — | — |
| 2000-03-08 | $10.63 | $10.63 | 5,206,400 | — | — |
| 2000-03-07 | $10.47 | $10.47 | 9,091,200 | — | — |
| 2000-03-06 | $10.78 | $10.79 | 4,041,600 | — | — |
| 2000-03-03 | $10.27 | $10.27 | 5,286,400 | — | — |
| 2000-03-02 | $9.45 | $9.45 | 7,456,000 | — | — |
| 2000-03-01 | $8.84 | $8.85 | 7,129,600 | — | — |
| 2000-02-29 | $8.45 | $8.45 | 3,084,800 | — | — |
| 2000-02-28 | $8.38 | $8.38 | 2,112,000 | — | — |
| 2000-02-25 | $8.53 | $8.54 | 4,835,200 | — | — |
| 2000-02-24 | $8.66 | $8.67 | 8,284,800 | — | — |
| 2000-02-23 | $8.88 | $8.88 | 5,334,400 | — | — |
| 2000-02-22 | $8.81 | $8.82 | 5,139,200 | — | — |
| 2000-02-18 | $9.16 | $9.16 | 5,030,400 | — | — |
| 2000-02-17 | $9.32 | $9.32 | 11,251,200 | — | — |
| 2000-02-16 | $9.06 | $9.07 | 12,278,400 | — | — |
| 2000-02-15 | $7.72 | $7.72 | 8,041,600 | — | — |
| 2000-02-14 | $8.48 | $8.49 | 30,592,000 | — | — |
| 2000-02-11 | $10.47 | $10.47 | 23,667,200 | — | — |
| 2000-02-10 | $8.26 | $8.26 | 11,756,800 | — | — |
| 2000-02-09 | $6.97 | $6.97 | 4,153,600 | — | — |
| 2000-02-08 | $6.41 | $6.41 | 6,668,800 | — | — |
| 2000-02-07 | $6.40 | $6.41 | 3,852,800 | — | — |
| 2000-02-04 | $5.94 | $5.94 | 5,427,200 | — | — |
| 2000-02-03 | $5.47 | $5.47 | 3,072,000 | — | — |
| 2000-02-02 | $5.24 | $5.24 | 2,912,000 | — | — |
| 2000-02-01 | $5.02 | $5.02 | 2,144,000 | — | — |
| 2000-01-31 | $5.08 | $5.08 | 2,163,200 | — | — |
| 2000-01-28 | $5.28 | $5.28 | 4,192,000 | — | — |
| 2000-01-27 | $5.45 | $5.45 | 6,528,000 | — | — |
| 2000-01-26 | $5.06 | $5.06 | 3,366,400 | — | — |
| 2000-01-25 | $4.89 | $4.89 | 2,048,000 | — | — |
| 2000-01-24 | $4.97 | $4.97 | 6,758,400 | — | — |
| 2000-01-21 | $4.74 | $4.74 | 7,692,800 | — | — |
| 2000-01-20 | $4.62 | $4.62 | 4,780,800 | — | — |
| 2000-01-19 | $4.75 | $4.75 | 2,316,800 | — | — |
| 2000-01-18 | $4.82 | $4.82 | 10,982,400 | — | — |
| 2000-01-14 | $4.66 | $4.66 | 7,091,200 | — | — |
| 2000-01-13 | $4.97 | $4.97 | 2,560,000 | — | — |
| 2000-01-12 | $5.17 | $5.17 | 3,968,000 | — | — |
| 2000-01-11 | $5.27 | $5.27 | 8,512,000 | — | — |
| 2000-01-10 | $5.59 | $5.60 | 3,532,800 | — | — |
| 2000-01-07 | $5.52 | $5.52 | 7,884,800 | — | — |
| 2000-01-06 | $5.16 | $5.16 | 4,704,000 | — | — |
| 2000-01-05 | $5.77 | $5.77 | 6,054,400 | — | — |
| 2000-01-04 | $5.81 | $5.82 | 5,056,000 | — | — |
| 2000-01-03 | $5.77 | $5.77 | 5,331,200 | — | — |