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
- 1993-11-05 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 | $3.63 | $3.63 | 199,100 | — | — |
| 2000-12-28 | $3.88 | $3.88 | 53,200 | — | — |
| 2000-12-27 | $4.44 | $4.44 | 71,100 | — | — |
| 2000-12-26 | $4.19 | $4.19 | 41,400 | — | — |
| 2000-12-22 | $4.50 | $4.50 | 254,500 | — | — |
| 2000-12-21 | $3.38 | $3.38 | 103,600 | — | — |
| 2000-12-20 | $3.31 | $3.31 | 108,700 | — | — |
| 2000-12-19 | $3.38 | $3.38 | 62,500 | — | — |
| 2000-12-18 | $3.44 | $3.44 | 40,600 | — | — |
| 2000-12-15 | $3.56 | $3.56 | 49,500 | — | — |
| 2000-12-14 | $3.50 | $3.50 | 48,100 | — | — |
| 2000-12-13 | $3.75 | $3.75 | 45,900 | — | — |
| 2000-12-12 | $3.69 | $3.69 | 70,300 | — | — |
| 2000-12-11 | $4.00 | $4.00 | 87,800 | — | — |
| 2000-12-08 | $4.00 | $4.00 | 14,400 | — | — |
| 2000-12-07 | $4.00 | $4.00 | 67,100 | — | — |
| 2000-12-06 | $3.63 | $3.63 | 355,900 | — | — |
| 2000-12-05 | $4.44 | $4.44 | 62,500 | — | — |
| 2000-12-04 | $4.13 | $4.13 | 72,700 | — | — |
| 2000-12-01 | $4.25 | $4.25 | 160,700 | — | — |
| 2000-11-30 | $3.94 | $3.94 | 73,100 | — | — |
| 2000-11-29 | $4.31 | $4.31 | 35,600 | — | — |
| 2000-11-28 | $4.44 | $4.44 | 35,400 | — | — |
| 2000-11-27 | $4.63 | $4.63 | 60,600 | — | — |
| 2000-11-24 | $4.75 | $4.75 | 21,600 | — | — |
| 2000-11-22 | $4.75 | $4.75 | 45,100 | — | — |
| 2000-11-21 | $4.94 | $4.94 | 20,400 | — | — |
| 2000-11-20 | $4.94 | $4.94 | 10,800 | — | — |
| 2000-11-17 | $5.00 | $5.00 | 30,900 | — | — |
| 2000-11-16 | $5.06 | $5.06 | 46,700 | — | — |
| 2000-11-15 | $5.13 | $5.13 | 78,100 | — | — |
| 2000-11-14 | $5.38 | $5.38 | 23,000 | — | — |
| 2000-11-13 | $5.25 | $5.25 | 75,100 | — | — |
| 2000-11-10 | $5.41 | $5.41 | 6,000 | — | — |
| 2000-11-09 | $5.56 | $5.56 | 8,400 | — | — |
| 2000-11-08 | $5.63 | $5.63 | 10,900 | — | — |
| 2000-11-07 | $6.00 | $6.00 | 34,100 | — | — |
| 2000-11-06 | $5.75 | $5.75 | 35,100 | — | — |
| 2000-11-03 | $5.69 | $5.69 | 39,900 | — | — |
| 2000-11-02 | $5.44 | $5.44 | 49,300 | — | — |
| 2000-11-01 | $5.50 | $5.50 | 59,900 | — | — |
| 2000-10-31 | $5.88 | $5.88 | 87,500 | — | — |
| 2000-10-30 | $5.28 | $5.28 | 35,700 | — | — |
| 2000-10-27 | $5.50 | $5.50 | 30,100 | — | — |
| 2000-10-26 | $5.69 | $5.69 | 6,700 | — | — |
| 2000-10-25 | $5.69 | $5.69 | 15,700 | — | — |
| 2000-10-24 | $5.44 | $5.44 | 34,300 | — | — |
| 2000-10-23 | $5.63 | $5.63 | 71,000 | — | — |
| 2000-10-20 | $5.88 | $5.88 | 52,500 | — | — |
| 2000-10-19 | $5.88 | $5.88 | 22,000 | — | — |
| 2000-10-18 | $5.44 | $5.44 | 25,300 | — | — |
| 2000-10-17 | $5.50 | $5.50 | 5,800 | — | — |
| 2000-10-16 | $5.88 | $5.88 | 30,800 | — | — |
| 2000-10-13 | $5.63 | $5.63 | 9,800 | — | — |
| 2000-10-12 | $5.63 | $5.63 | 29,300 | — | — |
| 2000-10-11 | $5.88 | $5.88 | 18,400 | — | — |
| 2000-10-10 | $5.94 | $5.94 | 3,600 | — | — |
| 2000-10-09 | $5.88 | $5.88 | 30,800 | — | — |
| 2000-10-06 | $6.25 | $6.25 | 800 | — | — |
| 2000-10-05 | $6.44 | $6.44 | 30,900 | — | — |
| 2000-10-04 | $6.44 | $6.44 | 38,000 | — | — |
| 2000-10-03 | $6.47 | $6.47 | 5,500 | — | — |
| 2000-10-02 | $6.44 | $6.44 | 12,600 | — | — |
| 2000-09-29 | $6.13 | $6.13 | 46,200 | — | — |
| 2000-09-28 | $6.19 | $6.19 | 12,600 | — | — |
| 2000-09-27 | $6.25 | $6.25 | 19,900 | — | — |
| 2000-09-26 | $6.50 | $6.50 | 37,100 | — | — |
| 2000-09-25 | $5.38 | $5.38 | 93,600 | — | — |
| 2000-09-22 | $5.88 | $5.88 | 26,100 | — | — |
| 2000-09-21 | $6.31 | $6.31 | 2,200 | — | — |
| 2000-09-20 | $6.31 | $6.31 | 10,600 | — | — |
| 2000-09-19 | $6.50 | $6.50 | 4,800 | — | — |
| 2000-09-18 | $6.63 | $6.63 | 16,100 | — | — |
| 2000-09-15 | $6.69 | $6.69 | 30,300 | — | — |
| 2000-09-14 | $6.38 | $6.38 | 28,500 | — | — |
| 2000-09-13 | $6.25 | $6.25 | 18,500 | — | — |
| 2000-09-12 | $6.25 | $6.25 | 24,200 | — | — |
| 2000-09-11 | $6.00 | $6.00 | 11,300 | — | — |
| 2000-09-08 | $6.00 | $6.00 | 9,500 | — | — |
| 2000-09-07 | $5.97 | $5.97 | 35,100 | — | — |
| 2000-09-06 | $5.63 | $5.63 | 6,100 | — | — |
| 2000-09-05 | $5.94 | $5.94 | 25,500 | — | — |
| 2000-09-01 | $6.00 | $6.00 | 16,400 | — | — |
| 2000-08-31 | $6.00 | $6.00 | 14,000 | — | — |
| 2000-08-30 | $5.75 | $5.75 | 6,700 | — | — |
| 2000-08-29 | $5.81 | $5.81 | 36,600 | — | — |
| 2000-08-28 | $5.88 | $5.88 | 42,600 | — | — |
| 2000-08-25 | $5.81 | $5.81 | 10,100 | — | — |
| 2000-08-24 | $5.88 | $5.88 | 4,900 | — | — |
| 2000-08-23 | $6.00 | $6.00 | 23,000 | — | — |
| 2000-08-22 | $6.03 | $6.03 | 18,700 | — | — |
| 2000-08-21 | $6.38 | $6.38 | 20,100 | — | — |
| 2000-08-18 | $6.38 | $6.38 | 17,500 | — | — |
| 2000-08-17 | $6.50 | $6.50 | 10,800 | — | — |
| 2000-08-16 | $6.63 | $6.63 | 9,700 | — | — |
| 2000-08-15 | $7.00 | $7.00 | 54,200 | — | — |
| 2000-08-14 | $6.25 | $6.25 | 26,900 | — | — |
| 2000-08-11 | $5.88 | $5.88 | 13,200 | — | — |
| 2000-08-10 | $6.13 | $6.13 | 49,300 | — | — |
| 2000-08-09 | $6.50 | $6.50 | 10,900 | — | — |
| 2000-08-08 | $6.63 | $6.63 | 27,300 | — | — |
| 2000-08-07 | $6.38 | $6.38 | 22,500 | — | — |
| 2000-08-04 | $6.13 | $6.13 | 25,600 | — | — |
| 2000-08-03 | $6.38 | $6.38 | 7,400 | — | — |
| 2000-08-02 | $6.69 | $6.69 | 2,800 | — | — |
| 2000-08-01 | $7.06 | $7.06 | 35,000 | — | — |
| 2000-07-31 | $7.00 | $7.00 | 18,000 | — | — |
| 2000-07-28 | $6.50 | $6.50 | 20,900 | — | — |
| 2000-07-27 | $6.50 | $6.50 | 17,500 | — | — |
| 2000-07-26 | $6.50 | $6.50 | 28,400 | — | — |
| 2000-07-25 | $6.69 | $6.69 | 48,000 | — | — |
| 2000-07-24 | $7.00 | $7.00 | 71,600 | — | — |
| 2000-07-21 | $7.38 | $7.38 | 63,400 | — | — |
| 2000-07-20 | $7.56 | $7.56 | 89,600 | — | — |
| 2000-07-19 | $7.50 | $7.50 | 82,400 | — | — |
| 2000-07-18 | $7.88 | $7.88 | 38,300 | — | — |
| 2000-07-17 | $7.88 | $7.88 | 88,000 | — | — |
| 2000-07-14 | $8.00 | $8.00 | 79,400 | — | — |
| 2000-07-13 | $7.75 | $7.75 | 22,700 | — | — |
| 2000-07-12 | $7.81 | $7.81 | 64,600 | — | — |
| 2000-07-11 | $8.00 | $8.00 | 75,400 | — | — |
| 2000-07-10 | $8.13 | $8.13 | 150,700 | — | — |
| 2000-07-07 | $8.00 | $8.00 | 37,200 | — | — |
| 2000-07-06 | $7.50 | $7.50 | 56,300 | — | — |
| 2000-07-05 | $8.13 | $8.13 | 113,200 | — | — |
| 2000-07-03 | $8.25 | $8.25 | 20,000 | — | — |
| 2000-06-30 | $8.25 | $8.25 | 56,700 | — | — |
| 2000-06-29 | $8.63 | $8.63 | 113,300 | — | — |
| 2000-06-28 | $8.00 | $8.00 | 101,700 | — | — |
| 2000-06-27 | $8.00 | $8.00 | 131,800 | — | — |
| 2000-06-26 | $7.75 | $7.75 | 51,700 | — | — |
| 2000-06-23 | $7.75 | $7.75 | 48,600 | — | — |
| 2000-06-22 | $7.69 | $7.69 | 23,100 | — | — |
| 2000-06-21 | $7.75 | $7.75 | 172,200 | — | — |
| 2000-06-20 | $7.63 | $7.63 | 124,500 | — | — |
| 2000-06-19 | $7.00 | $7.00 | 61,100 | — | — |
| 2000-06-16 | $7.00 | $7.00 | 31,900 | — | — |
| 2000-06-15 | $6.63 | $6.63 | 49,300 | — | — |
| 2000-06-14 | $6.81 | $6.81 | 286,900 | — | — |
| 2000-06-13 | $7.00 | $7.00 | 292,400 | — | — |
| 2000-06-12 | $5.38 | $5.38 | 1,980,000 | — | — |
| 2000-06-09 | $5.28 | $5.28 | 56,500 | — | — |
| 2000-06-08 | $5.22 | $5.22 | 100,500 | — | — |
| 2000-06-07 | $4.81 | $4.81 | 65,500 | — | — |
| 2000-06-06 | $4.63 | $4.63 | 166,800 | — | — |
| 2000-06-05 | $4.75 | $4.75 | 53,600 | — | — |
| 2000-06-02 | $4.63 | $4.63 | 95,000 | — | — |
| 2000-06-01 | $4.50 | $4.50 | 21,400 | — | — |
| 2000-05-31 | $4.69 | $4.69 | 52,800 | — | — |
| 2000-05-30 | $4.88 | $4.88 | 8,700 | — | — |
| 2000-05-26 | $5.00 | $5.00 | 19,200 | — | — |
| 2000-05-25 | $4.88 | $4.88 | 43,400 | — | — |
| 2000-05-24 | $5.00 | $5.00 | 12,700 | — | — |
| 2000-05-23 | $5.06 | $5.06 | 24,300 | — | — |
| 2000-05-22 | $5.13 | $5.13 | 6,600 | — | — |
| 2000-05-19 | $5.31 | $5.31 | 13,100 | — | — |
| 2000-05-18 | $5.38 | $5.38 | 24,500 | — | — |
| 2000-05-17 | $5.19 | $5.19 | 50,400 | — | — |
| 2000-05-16 | $5.19 | $5.19 | 49,400 | — | — |
| 2000-05-15 | $5.25 | $5.25 | 49,300 | — | — |
| 2000-05-12 | $5.09 | $5.09 | 32,000 | — | — |
| 2000-05-11 | $5.00 | $5.00 | 24,900 | — | — |
| 2000-05-10 | $5.38 | $5.38 | 14,500 | — | — |
| 2000-05-09 | $5.50 | $5.50 | 19,100 | — | — |
| 2000-05-08 | $5.44 | $5.44 | 7,900 | — | — |
| 2000-05-05 | $5.50 | $5.50 | 25,600 | — | — |
| 2000-05-04 | $5.50 | $5.50 | 46,700 | — | — |
| 2000-05-03 | $5.56 | $5.56 | 6,700 | — | — |
| 2000-05-02 | $5.50 | $5.50 | 9,600 | — | — |
| 2000-05-01 | $5.69 | $5.69 | 31,800 | — | — |
| 2000-04-28 | $5.75 | $5.75 | 36,200 | — | — |
| 2000-04-27 | $6.13 | $6.13 | 11,700 | — | — |
| 2000-04-26 | $6.50 | $6.50 | 53,400 | — | — |
| 2000-04-25 | $6.25 | $6.25 | 52,100 | — | — |
| 2000-04-24 | $6.25 | $6.25 | 59,200 | — | — |
| 2000-04-20 | $5.59 | $5.59 | 92,600 | — | — |
| 2000-04-19 | $5.75 | $5.75 | 34,000 | — | — |
| 2000-04-18 | $6.03 | $6.03 | 62,700 | — | — |
| 2000-04-17 | $6.13 | $6.13 | 39,500 | — | — |
| 2000-04-14 | $6.00 | $6.00 | 56,600 | — | — |
| 2000-04-13 | $6.13 | $6.13 | 19,500 | — | — |
| 2000-04-12 | $6.38 | $6.38 | 17,300 | — | — |
| 2000-04-11 | $6.50 | $6.50 | 21,500 | — | — |
| 2000-04-10 | $6.50 | $6.50 | 47,200 | — | — |
| 2000-04-07 | $6.56 | $6.56 | 47,400 | — | — |
| 2000-04-06 | $6.31 | $6.31 | 29,300 | — | — |
| 2000-04-05 | $6.25 | $6.25 | 52,700 | — | — |
| 2000-04-04 | $6.25 | $6.25 | 47,800 | — | — |
| 2000-04-03 | $6.63 | $6.63 | 23,300 | — | — |
| 2000-03-31 | $6.94 | $6.94 | 70,400 | — | — |
| 2000-03-30 | $6.75 | $6.75 | 125,000 | — | — |
| 2000-03-29 | $7.50 | $7.50 | 114,700 | — | — |
| 2000-03-28 | $7.38 | $7.38 | 52,000 | — | — |
| 2000-03-27 | $7.50 | $7.50 | 52,700 | — | — |
| 2000-03-24 | $7.44 | $7.44 | 30,200 | — | — |
| 2000-03-23 | $7.56 | $7.56 | 24,500 | — | — |
| 2000-03-22 | $7.88 | $7.88 | 57,600 | — | — |
| 2000-03-21 | $7.38 | $7.38 | 24,000 | — | — |
| 2000-03-20 | $7.50 | $7.50 | 31,300 | — | — |
| 2000-03-17 | $7.75 | $7.75 | 45,100 | — | — |
| 2000-03-16 | $7.75 | $7.75 | 34,100 | — | — |
| 2000-03-15 | $7.75 | $7.75 | 53,900 | — | — |
| 2000-03-14 | $7.75 | $7.75 | 144,500 | — | — |
| 2000-03-13 | $8.25 | $8.25 | 116,500 | — | — |
| 2000-03-10 | $7.75 | $7.75 | 69,300 | — | — |
| 2000-03-09 | $7.50 | $7.50 | 63,700 | — | — |
| 2000-03-08 | $6.94 | $6.94 | 76,600 | — | — |
| 2000-03-07 | $6.69 | $6.69 | 68,100 | — | — |
| 2000-03-06 | $6.50 | $6.50 | 70,300 | — | — |
| 2000-03-03 | $6.88 | $6.88 | 29,800 | — | — |
| 2000-03-02 | $7.00 | $7.00 | 97,100 | — | — |
| 2000-03-01 | $7.00 | $7.00 | 270,000 | — | — |
| 2000-02-29 | $7.50 | $7.50 | 282,400 | — | — |
| 2000-02-28 | $5.44 | $5.44 | 137,600 | — | — |
| 2000-02-25 | $5.38 | $5.38 | 22,400 | — | — |
| 2000-02-24 | $5.25 | $5.25 | 46,200 | — | — |
| 2000-02-23 | $5.44 | $5.44 | 22,900 | — | — |
| 2000-02-22 | $5.50 | $5.50 | 58,300 | — | — |
| 2000-02-18 | $5.38 | $5.38 | 80,000 | — | — |
| 2000-02-17 | $5.38 | $5.38 | 95,800 | — | — |
| 2000-02-16 | $5.50 | $5.50 | 83,000 | — | — |
| 2000-02-15 | $5.75 | $5.75 | 58,400 | — | — |
| 2000-02-14 | $5.69 | $5.69 | 36,100 | — | — |
| 2000-02-11 | $5.56 | $5.56 | 79,100 | — | — |
| 2000-02-10 | $5.13 | $5.13 | 157,100 | — | — |
| 2000-02-09 | $5.75 | $5.75 | 81,600 | — | — |
| 2000-02-08 | $5.56 | $5.56 | 46,300 | — | — |
| 2000-02-07 | $5.63 | $5.63 | 31,200 | — | — |
| 2000-02-04 | $5.75 | $5.75 | 48,300 | — | — |
| 2000-02-03 | $5.63 | $5.63 | 45,600 | — | — |
| 2000-02-02 | $5.50 | $5.50 | 197,700 | — | — |
| 2000-02-01 | $6.13 | $6.13 | 111,300 | — | — |
| 2000-01-31 | $7.00 | $7.00 | 49,100 | — | — |
| 2000-01-28 | $6.88 | $6.88 | 19,300 | — | — |
| 2000-01-27 | $7.25 | $7.25 | 36,700 | — | — |
| 2000-01-26 | $6.88 | $6.88 | 12,700 | — | — |
| 2000-01-25 | $7.19 | $7.19 | 49,500 | — | — |
| 2000-01-24 | $6.56 | $6.56 | 40,300 | — | — |
| 2000-01-21 | $6.75 | $6.75 | 33,200 | — | — |
| 2000-01-20 | $6.75 | $6.75 | 36,100 | — | — |
| 2000-01-19 | $7.00 | $7.00 | 13,800 | — | — |
| 2000-01-18 | $6.94 | $6.94 | 70,000 | — | — |
| 2000-01-14 | $6.50 | $6.50 | 91,100 | — | — |
| 2000-01-13 | $7.13 | $7.13 | 17,500 | — | — |
| 2000-01-12 | $7.02 | $7.02 | 106,400 | — | — |
| 2000-01-11 | $7.25 | $7.25 | 98,900 | — | — |
| 2000-01-10 | $7.13 | $7.13 | 61,800 | — | — |
| 2000-01-07 | $7.00 | $7.00 | 73,600 | — | — |
| 2000-01-06 | $7.00 | $7.00 | 20,900 | — | — |
| 2000-01-05 | $6.66 | $6.66 | 25,300 | — | — |
| 2000-01-04 | $7.25 | $7.25 | 57,300 | — | — |
| 2000-01-03 | $7.25 | $7.25 | 211,100 | — | — |